ATRC Historical Prices

Summary

Key Stock Metrics

18.94

(June 18, 2024)

52-Week Low

43.11

(January 29, 2025)

52-Week High

89.18

(November 5, 2021)

All-Time High

31.83

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-08-05	12.10	15.45	12.03	14.08	3087900
2005-08-08	14.30	15.05	14.00	14.20	246900
2005-08-09	14.00	15.00	14.00	14.70	108100
2005-08-10	15.02	15.12	14.25	14.50	139400
2005-08-11	14.98	14.98	14.34	14.95	35800
2005-08-12	14.80	14.80	14.00	14.07	34000
2005-08-15	14.03	14.36	14.00	14.09	21900
2005-08-16	13.76	14.16	13.75	14.00	32200
2005-08-17	14.00	14.16	14.00	14.00	17600
2005-08-18	14.00	14.25	14.00	14.12	83900
2005-08-19	14.10	14.25	14.07	14.13	129100
2005-08-22	14.12	14.60	14.12	14.30	42800
2005-08-23	14.40	14.40	14.00	14.03	38300
2005-08-24	14.00	14.05	13.88	14.00	197900
2005-08-25	13.87	14.00	13.78	14.00	43400
2005-08-26	13.20	13.83	13.12	13.65	55400
2005-08-29	13.75	13.75	13.40	13.60	31500
2005-08-30	13.50	13.62	13.27	13.60	20500
2005-08-31	13.65	13.72	13.55	13.60	21400
2005-09-01	13.40	13.89	13.40	13.74	8300
2005-09-02	13.51	13.76	13.26	13.26	8800
2005-09-06	13.12	13.25	12.53	12.70	48400
2005-09-07	12.78	13.14	12.50	12.89	13900
2005-09-08	12.62	13.00	12.62	12.75	14900
2005-09-09	12.75	13.20	12.75	13.10	15000
2005-09-12	13.10	13.66	13.00	13.55	16200
2005-09-13	13.35	14.12	13.35	13.89	6600
2005-09-14	13.89	14.00	13.50	13.95	77500
2005-09-15	13.75	13.89	13.25	13.83	24100
2005-09-16	15.18	15.18	13.85	13.99	90200
2005-09-19	13.96	14.10	13.87	13.92	9800
2005-09-20	13.75	14.15	13.75	13.90	28400
2005-09-21	13.76	14.01	13.60	13.84	28400
2005-09-22	13.69	13.98	13.55	13.68	4800
2005-09-23	13.86	13.89	13.67	13.70	3500
2005-09-26	13.65	13.92	13.65	13.70	14800
2005-09-27	13.70	13.80	13.55	13.64	13600
2005-09-28	13.87	13.91	13.67	13.85	12900
2005-09-29	14.00	14.05	13.79	13.91	4000
2005-09-30	13.82	14.12	13.80	13.90	30500
2005-10-03	13.99	14.01	13.85	13.99	87100
2005-10-04	13.85	14.00	13.60	13.71	46900
2005-10-05	13.61	13.76	13.50	13.70	15200
2005-10-06	13.68	13.75	13.60	13.75	17500
2005-10-07	13.60	14.18	13.60	14.18	34300
2005-10-10	14.20	14.32	14.15	14.21	2300
2005-10-11	14.27	14.27	14.15	14.16	5600
2005-10-12	14.16	14.16	14.00	14.08	6100
2005-10-13	14.18	14.18	14.00	14.01	3900
2005-10-14	14.00	14.15	14.00	14.01	1600
2005-10-17	14.01	14.01	14.00	14.00	2800
2005-10-18	13.80	14.13	13.75	13.80	30900
2005-10-19	13.79	13.87	13.71	13.81	3300
2005-10-20	13.71	13.71	13.70	13.70	500
2005-10-21	14.00	14.14	13.70	13.77	9100
2005-10-24	13.85	14.06	13.53	13.57	11400
2005-10-25	13.51	13.51	12.81	12.93	13200
2005-10-26	12.94	13.15	12.67	13.05	12600
2005-10-27	12.77	13.00	10.66	11.30	72100
2005-10-28	11.62	11.62	10.67	10.67	52800
2005-10-31	10.96	12.23	10.96	12.20	33298
2005-11-01	12.47	14.10	12.19	12.98	41400
2005-11-02	13.00	13.00	12.96	12.99	11000
2005-11-03	13.00	13.02	11.07	12.32	20500
2005-11-04	11.54	13.00	11.54	12.97	20600
2005-11-07	12.99	13.08	12.77	13.00	33500
2005-11-08	12.94	12.94	12.76	12.76	5000
2005-11-09	12.96	12.96	12.65	12.65	10100
2005-11-10	12.43	12.70	12.07	12.39	7700
2005-11-11	12.10	12.74	11.85	12.22	18800
2005-11-14	12.23	12.47	12.20	12.22	1700
2005-11-15	12.49	12.49	12.04	12.04	6800
2005-11-16	12.19	12.19	11.83	11.85	18600
2005-11-17	11.90	12.04	11.81	12.00	25000
2005-11-18	12.32	12.32	11.85	11.86	5800
2005-11-21	11.90	12.00	11.71	11.94	13100
2005-11-22	12.02	12.02	11.71	11.71	2800
2005-11-23	11.66	11.96	11.55	11.55	1900
2005-11-25	11.50	11.50	11.50	11.50	500
2005-11-28	11.44	12.27	11.44	11.94	10000
2005-11-29	11.71	13.25	11.71	13.20	21800
2005-11-30	13.19	13.20	12.69	12.69	5100
2005-12-01	12.45	12.89	12.45	12.59	7200
2005-12-02	12.83	13.20	12.83	13.20	1300
2005-12-05	12.86	13.28	12.86	13.20	3500
2005-12-06	12.52	13.53	12.52	13.50	3800
2005-12-07	13.18	13.85	13.18	13.53	16600
2005-12-08	13.75	13.97	13.25	13.53	157700
2005-12-09	13.74	14.11	13.40	14.00	10800
2005-12-12	12.16	13.85	12.16	12.87	103400
2005-12-13	13.17	13.17	12.76	12.87	1500
2005-12-14	13.10	13.10	12.76	12.97	11100
2005-12-15	12.90	12.90	12.65	12.73	2300
2005-12-16	12.90	12.90	12.36	12.37	8500
2005-12-19	12.36	12.36	12.10	12.19	4200
2005-12-20	12.05	12.60	12.05	12.20	5800
2005-12-21	12.24	12.75	12.06	12.19	10200
2005-12-22	12.10	12.19	12.00	12.02	9800
2005-12-23	12.00	12.09	11.61	11.61	63800
2005-12-27	11.51	11.69	11.30	11.50	9900
2005-12-28	11.30	11.34	10.90	10.95	10200
2005-12-29	10.82	10.98	10.68	10.88	20100
2005-12-30	10.80	10.80	10.50	10.65	39700
2006-01-03	10.65	10.79	10.54	10.79	4900
2006-01-04	11.14	11.14	10.90	11.10	20800
2006-01-05	11.23	11.54	11.23	11.31	8400
2006-01-06	11.30	11.30	10.71	10.90	7000
2006-01-09	11.12	11.38	11.00	11.20	5000
2006-01-10	11.38	11.80	11.38	11.80	36200
2006-01-11	11.80	11.99	11.58	11.71	10400
2006-01-12	11.66	11.75	11.50	11.50	14800
2006-01-13	11.50	11.67	11.50	11.67	41000
2006-01-17	11.55	11.69	11.55	11.60	33300
2006-01-18	12.00	12.00	11.46	11.59	9100
2006-01-19	11.50	11.60	11.39	11.50	12900
2006-01-20	11.70	11.70	11.20	11.31	7900
2006-01-23	11.74	11.75	11.48	11.60	8400
2006-01-24	11.59	11.65	11.59	11.65	3700
2006-01-25	11.67	11.74	11.59	11.74	5500
2006-01-26	11.55	11.89	11.50	11.80	16300
2006-01-27	11.74	11.85	11.31	11.55	17600
2006-01-30	11.57	11.75	11.53	11.75	5200
2006-01-31	11.56	11.56	11.22	11.25	15600
2006-02-01	11.30	11.69	11.26	11.47	23400
2006-02-02	11.45	11.60	11.27	11.29	26000
2006-02-03	11.63	11.63	11.27	11.39	118600
2006-02-06	11.05	11.30	10.98	11.00	63500
2006-02-07	11.09	11.38	11.07	11.16	4300
2006-02-08	11.12	11.12	11.00	11.06	13600
2006-02-09	11.11	11.11	11.00	11.00	4200
2006-02-10	11.00	11.00	10.90	10.90	48100
2006-02-13	10.95	10.95	10.80	10.80	56600
2006-02-14	10.80	10.80	10.40	10.54	34100
2006-02-15	10.51	10.55	10.10	10.40	8100
2006-02-16	10.55	10.95	10.36	10.36	25600
2006-02-17	10.34	10.50	7.90	8.04	220500
2006-02-21	9.12	9.12	7.90	8.24	328700
2006-02-22	8.40	8.40	7.81	7.90	290000
2006-02-23	7.93	8.00	7.35	7.50	342500
2006-02-24	7.50	7.61	7.22	7.48	220400
2006-02-27	7.50	7.59	7.25	7.57	86000
2006-02-28	7.71	7.71	7.30	7.30	104200
2006-03-01	7.26	7.36	6.81	6.96	151500
2006-03-02	6.94	7.40	6.94	7.30	95800
2006-03-03	7.30	7.69	7.30	7.62	54200
2006-03-06	7.64	8.09	7.64	8.01	143700
2006-03-07	8.10	8.21	8.01	8.06	76600
2006-03-08	8.06	8.25	8.06	8.10	41600
2006-03-09	8.11	8.18	7.85	8.06	34300
2006-03-10	7.85	7.86	7.68	7.85	21000
2006-03-13	7.89	8.00	7.85	7.94	7000
2006-03-14	8.00	8.00	7.67	7.80	12000
2006-03-15	7.70	7.79	7.50	7.59	17500
2006-03-16	7.58	8.00	7.45	7.52	25300
2006-03-17	7.44	7.45	7.25	7.30	22900
2006-03-20	7.09	7.41	7.03	7.08	72300
2006-03-21	7.06	7.30	7.04	7.12	112100
2006-03-22	7.10	7.25	7.10	7.17	84600
2006-03-23	7.25	7.69	7.25	7.56	83300
2006-03-24	7.54	7.90	7.35	7.69	88500
2006-03-27	7.74	7.85	7.50	7.50	51200
2006-03-28	7.42	7.61	7.41	7.45	33800
2006-03-29	7.44	7.70	7.44	7.65	70400
2006-03-30	7.65	7.90	7.59	7.84	58100
2006-03-31	7.76	8.02	7.70	8.00	64600
2006-04-03	8.12	8.25	7.90	8.21	58200
2006-04-04	8.25	8.65	8.01	8.64	86700
2006-04-05	8.85	8.94	8.60	8.86	129600
2006-04-06	8.59	9.40	8.59	9.37	89500
2006-04-07	9.47	9.70	9.01	9.04	24000
2006-04-10	9.68	9.68	8.86	8.90	16100
2006-04-11	8.81	8.91	8.45	8.82	47200
2006-04-12	8.92	9.50	8.68	9.10	29500
2006-04-13	9.39	9.39	8.73	8.99	1800
2006-04-17	9.24	9.27	8.89	9.02	7400
2006-04-18	9.03	9.18	8.51	8.69	18600
2006-04-19	8.87	9.00	8.66	8.90	16500
2006-04-20	8.94	9.11	8.94	8.94	12900
2006-04-21	8.90	8.90	8.75	8.75	5100
2006-04-24	8.79	8.79	8.47	8.51	30500
2006-04-25	8.69	8.69	8.40	8.60	8400
2006-04-26	8.60	8.68	8.50	8.68	27900
2006-04-27	8.61	8.64	8.30	8.44	6000
2006-04-28	8.60	8.60	8.32	8.50	152900
2006-05-01	8.50	8.90	8.40	8.45	258200
2006-05-02	8.46	8.51	8.26	8.30	6600
2006-05-03	8.31	8.70	8.30	8.50	8200
2006-05-04	8.70	8.95	8.02	8.15	32000
2006-05-05	8.65	8.66	8.26	8.26	17900
2006-05-08	8.35	8.45	8.00	8.01	20100
2006-05-09	8.07	8.55	7.70	8.20	76500
2006-05-10	8.15	8.19	7.82	8.02	22600
2006-05-11	7.98	8.35	7.98	8.20	14000
2006-05-12	8.22	8.38	7.88	8.00	29400
2006-05-15	7.94	8.06	7.38	8.04	71500
2006-05-16	7.71	7.72	7.64	7.72	9900
2006-05-17	7.38	8.09	7.36	8.01	14800
2006-05-18	8.00	8.00	7.35	7.41	36800
2006-05-19	7.38	7.49	7.32	7.32	36600
2006-05-22	6.98	6.98	6.62	6.94	52500
2006-05-23	7.00	7.15	7.00	7.14	8800
2006-05-24	6.95	7.41	6.90	7.36	27100
2006-05-25	7.36	7.60	7.20	7.60	60000
2006-05-26	7.59	7.73	7.37	7.56	7000
2006-05-30	7.56	7.56	7.34	7.34	13500
2006-05-31	7.33	7.34	6.90	7.03	57000
2006-06-01	7.14	7.19	7.00	7.15	11700
2006-06-02	7.02	7.40	7.01	7.32	25700
2006-06-05	7.24	7.35	7.17	7.18	8200
2006-06-06	7.33	7.33	6.99	7.10	11400
2006-06-07	7.03	7.82	6.91	7.82	59300
2006-06-08	7.89	8.00	7.30	8.00	21900
2006-06-09	7.99	7.99	7.79	7.86	3400
2006-06-12	7.59	7.64	7.59	7.60	3900
2006-06-13	7.49	7.60	7.49	7.60	10100
2006-06-14	7.72	8.70	7.72	8.70	46000
2006-06-15	8.70	9.05	8.63	9.01	27600
2006-06-16	9.11	9.16	8.06	8.60	60300
2006-06-19	8.39	8.39	8.15	8.29	13700
2006-06-20	8.48	8.48	8.11	8.25	231800
2006-06-21	8.32	8.35	7.95	7.99	13900
2006-06-22	7.90	8.16	7.05	8.16	48200
2006-06-23	8.17	8.17	7.84	7.89	20100
2006-06-26	7.81	8.25	7.70	7.90	26700
2006-06-27	7.87	7.88	7.00	7.30	56500
2006-06-28	7.20	7.20	7.00	7.15	29100
2006-06-29	7.10	7.16	6.80	7.04	27300
2006-06-30	7.15	7.64	7.15	7.52	18700
2006-07-03	7.50	7.50	7.12	7.12	18200
2006-07-05	6.95	7.15	6.95	7.15	12100
2006-07-06	7.15	7.50	7.15	7.29	26100
2006-07-07	7.45	7.75	7.35	7.61	12100
2006-07-10	7.74	7.76	7.41	7.47	7200
2006-07-11	7.39	7.39	7.05	7.05	10800
2006-07-12	7.12	7.25	6.90	6.96	19900
2006-07-13	6.90	7.33	6.90	7.32	2100
2006-07-14	7.30	7.34	7.30	7.30	500
2006-07-17	7.34	7.35	7.33	7.34	1200
2006-07-18	7.34	7.35	6.89	6.90	9100
2006-07-19	7.00	7.00	7.00	7.00	1100
2006-07-20	6.99	7.14	5.90	6.00	124500
2006-07-21	6.12	6.15	6.05	6.14	22200
2006-07-24	6.10	6.10	4.91	5.65	158800
2006-07-25	5.88	5.88	5.75	5.80	30500
2006-07-26	5.80	5.99	5.80	5.90	2600
2006-07-27	6.04	6.04	5.89	5.91	6000
2006-07-28	6.06	6.10	5.95	6.04	13700
2006-07-31	6.15	6.15	5.90	5.96	8600
2006-08-01	6.01	6.14	5.85	5.86	11900
2006-08-02	6.00	6.00	5.82	5.91	9200
2006-08-03	6.00	6.00	5.99	6.00	16000
2006-08-04	6.16	6.47	5.81	6.40	16700
2006-08-07	6.40	6.40	5.81	6.09	10400
2006-08-08	5.97	6.00	5.80	5.80	7700
2006-08-09	6.60	6.60	5.66	5.89	47800
2006-08-10	6.00	6.00	5.68	5.68	22700
2006-08-11	5.65	5.73	5.44	5.44	30100
2006-08-14	5.45	6.16	5.41	6.01	58800
2006-08-15	6.17	6.20	6.17	6.19	1800
2006-08-16	6.21	6.26	6.12	6.20	4200
2006-08-17	6.20	6.20	6.00	6.00	11300
2006-08-18	6.31	6.31	6.09	6.21	5600
2006-08-21	6.13	6.27	5.75	5.96	16900
2006-08-22	5.95	6.19	5.50	6.00	30900
2006-08-23	5.96	5.96	5.68	5.68	4800
2006-08-24	5.74	6.33	5.74	6.10	10000
2006-08-25	6.00	6.08	5.60	6.00	29300
2006-08-28	5.95	5.95	5.94	5.94	300
2006-08-29	5.76	6.36	5.63	6.00	71500
2006-08-30	6.03	6.10	5.96	6.01	16300
2006-08-31	6.00	6.27	5.80	5.95	80300
2006-09-01	5.85	6.30	5.85	5.99	44000
2006-09-05	6.11	6.23	6.00	6.12	18000
2006-09-06	6.03	6.60	6.03	6.34	15000
2006-09-07	6.32	6.40	6.25	6.27	7400
2006-09-08	6.32	6.57	6.32	6.55	5700
2006-09-11	6.59	6.75	6.54	6.61	14100
2006-09-12	6.62	6.70	6.06	6.51	11200
2006-09-13	6.70	7.28	6.50	6.99	38500
2006-09-14	7.03	7.03	6.86	6.86	4200
2006-09-15	6.89	7.04	6.85	7.02	9000
2006-09-18	6.86	7.02	6.68	6.73	5400
2006-09-19	6.75	6.89	6.75	6.84	6700
2006-09-20	7.00	7.00	6.70	6.75	3900
2006-09-21	6.88	6.88	6.88	6.88	200
2006-09-22	6.74	7.02	6.74	6.95	11500
2006-09-25	6.98	7.20	6.74	6.95	49200
2006-09-26	6.95	7.00	6.67	6.81	20700
2006-09-27	7.03	7.03	6.31	6.47	16900
2006-09-28	6.50	6.66	6.50	6.61	9200
2006-09-29	6.80	6.83	6.59	6.83	1200
2006-10-02	6.77	7.03	6.57	6.85	26500
2006-10-03	6.91	7.37	6.91	7.15	25400
2006-10-04	7.33	7.47	7.30	7.34	5000
2006-10-05	7.50	7.53	7.20	7.40	29200
2006-10-06	6.91	7.52	6.90	7.33	23200
2006-10-09	7.46	7.55	7.37	7.50	15800
2006-10-10	7.12	7.30	7.12	7.25	4500
2006-10-11	7.25	7.49	7.16	7.49	9600
2006-10-12	7.41	7.72	7.41	7.65	25100
2006-10-13	7.70	7.80	7.54	7.71	26600
2006-10-16	7.85	8.44	7.85	8.30	20200
2006-10-17	8.30	8.40	8.08	8.32	3700
2006-10-18	8.18	8.18	7.95	8.16	15800
2006-10-19	7.95	8.27	7.91	8.10	28600
2006-10-20	8.00	8.08	7.91	7.97	17800
2006-10-23	7.89	7.93	7.61	7.85	13800
2006-10-24	7.84	8.25	7.75	7.77	11600
2006-10-25	7.84	8.20	7.75	7.82	10500
2006-10-26	8.06	8.31	7.80	7.99	12500
2006-10-27	7.91	8.30	7.70	7.90	44600
2006-10-30	7.92	8.01	7.90	8.01	3368
2006-10-31	8.00	8.09	8.00	8.03	7167
2006-11-01	8.10	8.40	8.00	8.15	26222
2006-11-02	8.15	8.15	7.98	8.03	4345
2006-11-03	8.01	8.02	8.00	8.02	800
2006-11-06	8.39	8.40	8.18	8.35	19239
2006-11-07	8.40	8.40	8.30	8.32	5200
2006-11-08	8.03	8.26	8.03	8.05	3055
2006-11-09	8.20	8.37	8.11	8.37	24801
2006-11-10	8.37	8.58	8.33	8.50	44759
2006-11-13	8.50	8.69	8.28	8.34	16660
2006-11-14	8.30	8.35	8.27	8.35	27800
2006-11-15	8.35	8.35	8.28	8.35	22329
2006-11-16	8.34	8.34	8.04	8.10	12976
2006-11-17	8.15	8.21	8.12	8.21	3280
2006-11-20	8.20	8.35	8.16	8.35	64320
2006-11-21	8.28	8.39	8.28	8.34	12148
2006-11-22	8.42	8.57	8.32	8.50	24018
2006-11-24	8.55	9.00	8.55	8.90	10786
2006-11-27	9.10	9.72	9.10	9.47	75919
2006-11-28	9.47	9.60	9.47	9.53	15539
2006-11-29	9.53	9.74	9.53	9.66	25390
2006-11-30	9.85	10.00	9.75	10.00	30730
2006-12-01	10.15	10.55	10.15	10.55	32860
2006-12-04	10.54	11.01	10.54	10.86	73607
2006-12-05	10.90	10.90	10.45	10.45	35473
2006-12-06	10.54	10.54	9.53	9.70	36630
2006-12-07	9.70	9.70	9.25	9.65	62265
2006-12-08	9.45	9.61	9.32	9.55	63653
2006-12-11	9.41	9.60	9.30	9.51	32658
2006-12-12	9.50	9.58	9.20	9.58	53527
2006-12-13	9.38	9.53	9.25	9.53	40805
2006-12-14	9.44	9.50	9.19	9.30	78557
2006-12-15	9.39	9.39	9.10	9.11	8938
2006-12-18	9.06	9.06	8.43	8.70	40737
2006-12-19	8.58	8.61	8.46	8.55	5266
2006-12-20	8.61	8.71	8.35	8.71	6867
2006-12-21	8.80	9.06	8.79	9.02	8900
2006-12-22	8.92	9.61	8.88	9.36	5575
2006-12-26	9.15	9.36	9.00	9.01	10833
2006-12-27	8.90	9.44	8.89	9.38	39682
2006-12-28	9.23	9.29	8.85	8.97	3317
2006-12-29	8.80	9.32	8.75	8.94	19082
2007-01-03	9.09	9.43	8.89	9.15	37699
2007-01-04	9.10	9.14	8.86	9.14	16448
2007-01-05	9.16	9.79	9.16	9.70	30225
2007-01-08	9.75	9.75	9.46	9.46	3481
2007-01-09	9.47	9.58	9.44	9.46	33113
2007-01-10	9.59	10.09	9.59	10.06	30315
2007-01-11	9.99	10.08	9.81	9.93	43434
2007-01-12	9.90	9.93	9.82	9.93	16935
2007-01-16	9.94	9.95	9.87	9.90	60672
2007-01-17	9.95	9.95	9.80	9.80	64300
2007-01-18	9.82	9.92	9.80	9.90	14916
2007-01-19	10.00	10.00	9.41	9.85	19219
2007-01-22	9.60	9.76	9.60	9.66	1500
2007-01-23	9.61	9.61	9.41	9.60	14554
2007-01-24	9.60	9.60	9.15	9.26	19690
2007-01-25	9.20	9.22	9.11	9.17	143852
2007-01-26	9.20	9.60	9.20	9.50	14400
2007-01-29	9.45	9.69	9.45	9.55	32500
2007-01-30	9.54	10.00	9.45	9.91	46843
2007-01-31	9.89	10.84	9.89	10.50	99631
2007-02-01	10.59	10.65	10.30	10.48	154644
2007-02-02	10.74	12.29	10.69	11.68	124725
2007-02-05	12.00	12.00	11.82	11.94	30261
2007-02-06	12.00	12.00	11.77	11.93	12256
2007-02-07	11.82	12.45	11.82	12.30	83780
2007-02-08	12.19	12.36	12.17	12.22	7650
2007-02-09	12.21	12.21	11.81	12.00	6200
2007-02-12	11.91	12.55	11.82	12.47	23210
2007-02-13	12.56	13.50	12.53	12.85	45305
2007-02-14	13.00	13.20	12.89	13.14	16181
2007-02-15	13.25	13.25	12.84	12.84	32523
2007-02-16	12.50	12.75	11.79	11.99	14283
2007-02-20	12.02	12.50	12.02	12.35	24532
2007-02-21	12.49	12.49	11.62	12.02	27213
2007-02-22	11.97	11.97	11.26	11.27	16872
2007-02-23	11.27	11.27	10.77	10.80	9987
2007-02-26	10.70	10.95	10.64	10.95	12298
2007-02-27	10.67	10.86	10.22	10.50	63781
2007-02-28	10.22	10.25	9.86	10.11	29734
2007-03-01	10.24	10.54	10.19	10.53	15232
2007-03-02	10.60	10.68	10.50	10.68	12825
2007-03-05	10.61	10.68	10.57	10.68	3100
2007-03-06	10.70	10.88	10.70	10.79	11200
2007-03-07	10.84	10.95	10.74	10.85	12226
2007-03-08	10.74	11.03	10.74	10.96	24114
2007-03-09	10.99	11.24	10.99	11.19	1709
2007-03-12	11.17	11.17	11.00	11.15	4300
2007-03-13	10.96	11.12	10.34	11.00	42000
2007-03-14	11.00	11.00	10.82	10.83	8550
2007-03-15	10.90	11.00	10.82	10.96	36948
2007-03-16	10.99	11.45	10.98	11.25	5300
2007-03-19	11.37	11.88	11.29	11.50	19100
2007-03-20	11.41	11.41	11.12	11.15	39985
2007-03-21	11.06	11.25	10.77	10.87	10547
2007-03-22	10.85	10.85	10.46	10.71	15150
2007-03-23	10.82	11.19	10.64	10.95	6300
2007-03-26	10.97	11.03	10.86	11.03	10500
2007-03-27	11.09	11.09	10.45	10.48	9401
2007-03-28	10.52	10.78	10.52	10.70	18603
2007-03-29	10.61	10.61	9.61	10.10	70080
2007-03-30	10.43	10.43	10.01	10.21	9840
2007-04-02	10.13	10.13	9.93	10.00	6369
2007-04-03	9.99	10.00	9.87	9.88	7550
2007-04-04	9.91	9.97	9.64	9.97	15992
2007-04-05	9.97	10.31	9.91	10.26	27189
2007-04-09	10.14	10.29	10.00	10.13	44245
2007-04-10	10.14	10.14	10.03	10.03	25730
2007-04-11	9.77	10.07	9.77	10.05	35684
2007-04-12	9.96	10.11	9.89	10.11	6707
2007-04-13	10.40	10.49	9.91	10.45	13651
2007-04-16	10.52	10.75	10.30	10.51	12633
2007-04-17	10.50	10.64	10.21	10.41	7000
2007-04-18	10.30	10.31	10.25	10.25	3129
2007-04-19	10.40	10.58	10.40	10.47	35365
2007-04-20	10.35	11.44	10.35	11.24	27959
2007-04-23	11.30	11.30	11.13	11.26	2929
2007-04-24	11.30	11.60	11.30	11.60	6300
2007-04-25	11.20	11.42	10.64	11.38	13857
2007-04-26	11.50	11.55	11.41	11.48	8309
2007-04-27	11.26	11.51	11.26	11.51	10365
2007-04-30	11.49	11.49	10.95	11.19	4901
2007-05-01	11.16	11.16	10.91	11.00	4380
2007-05-02	11.05	11.05	10.98	11.00	6433
2007-05-03	10.98	11.05	10.98	11.03	2000
2007-05-04	11.01	11.56	10.99	11.55	9507
2007-05-07	11.55	11.73	11.41	11.67	4100
2007-05-08	11.59	11.72	11.45	11.48	15146
2007-05-09	11.49	11.49	10.99	10.99	14940
2007-05-10	11.00	11.05	10.89	10.92	11745
2007-05-11	10.99	11.00	10.40	10.55	13449
2007-05-14	10.63	10.89	10.52	10.84	8113
2007-05-15	10.76	10.94	10.69	10.74	8219
2007-05-16	10.78	10.88	10.49	10.70	7798
2007-05-17	10.61	10.61	10.08	10.08	4250
2007-05-18	10.22	10.22	10.05	10.06	9100
2007-05-21	10.10	10.22	10.02	10.02	6770
2007-05-22	10.02	10.16	9.98	9.98	5410
2007-05-23	9.98	10.50	9.98	10.42	5849
2007-05-24	10.22	10.41	9.58	9.62	37471
2007-05-25	9.75	9.80	9.59	9.71	21799
2007-05-29	9.70	9.81	9.52	9.80	24716
2007-05-30	9.61	9.86	9.61	9.81	16751
2007-05-31	9.65	9.95	9.65	9.90	42299
2007-06-01	9.70	9.98	9.70	9.85	70338
2007-06-04	9.85	9.89	9.85	9.86	8600
2007-06-05	9.86	9.94	9.73	9.90	38170
2007-06-06	9.70	9.89	9.70	9.81	6333
2007-06-07	9.85	10.08	9.85	10.01	60898
2007-06-08	10.05	10.23	9.99	10.02	17728
2007-06-11	10.02	10.23	9.91	10.07	12048
2007-06-12	10.20	10.20	9.97	10.05	7512
2007-06-13	10.02	10.15	10.01	10.10	9604
2007-06-14	10.36	10.37	10.01	10.07	30670
2007-06-15	10.06	10.08	9.90	10.00	29806
2007-06-18	9.94	9.96	9.70	9.85	37286
2007-06-19	9.84	9.84	9.75	9.79	30665
2007-06-20	9.63	9.79	9.46	9.50	43397
2007-06-21	9.41	9.52	9.32	9.35	8967
2007-06-22	9.32	9.35	9.07	9.08	15868
2007-06-25	9.10	9.15	9.01	9.10	35501
2007-06-26	9.10	9.11	8.39	8.44	71128
2007-06-27	8.41	8.71	8.26	8.62	45040
2007-06-28	8.66	8.74	8.55	8.70	21813
2007-06-29	8.66	8.67	8.45	8.54	15755
2007-07-02	8.74	8.74	8.40	8.56	17445
2007-07-03	8.63	8.63	8.44	8.48	8600
2007-07-05	8.40	8.84	8.32	8.60	13104
2007-07-06	8.47	8.95	8.16	8.84	80660
2007-07-09	8.77	9.01	8.77	9.01	9478
2007-07-10	9.00	9.49	8.82	9.34	18536
2007-07-11	9.47	9.67	9.22	9.23	8540
2007-07-12	9.31	9.42	8.96	9.38	11440
2007-07-13	9.35	9.39	9.12	9.30	23914
2007-07-16	9.38	9.52	9.29	9.37	11270
2007-07-17	9.56	9.61	9.17	9.43	6764
2007-07-18	9.27	9.27	8.93	9.00	32794
2007-07-19	9.10	9.37	8.79	9.25	41600
2007-07-20	9.20	9.20	9.06	9.20	13019
2007-07-23	9.28	9.88	9.19	9.78	26520
2007-07-24	9.66	9.86	9.50	9.61	16172
2007-07-25	9.85	9.85	9.42	9.50	20175
2007-07-26	9.56	10.00	9.26	9.30	26702
2007-07-27	9.19	9.78	9.19	9.63	16636
2007-07-30	9.45	9.64	9.27	9.64	3800
2007-07-31	9.64	9.75	9.50	9.75	8200
2007-08-01	9.83	9.84	9.60	9.80	12500
2007-08-02	9.78	9.84	9.48	9.78	1700
2007-08-03	9.83	9.95	9.48	9.49	11650
2007-08-06	9.36	9.49	9.35	9.48	25700
2007-08-07	9.42	9.93	9.35	9.64	22347
2007-08-08	9.60	9.97	9.60	9.93	16315
2007-08-09	9.62	10.05	9.62	10.03	22145
2007-08-10	10.10	10.30	10.10	10.15	35096
2007-08-13	10.66	10.66	10.02	10.53	46290
2007-08-14	10.42	10.55	10.42	10.49	4100
2007-08-15	10.49	10.55	10.00	10.16	36277
2007-08-16	10.11	10.11	10.04	10.08	8410
2007-08-17	10.01	10.30	10.01	10.26	49307
2007-08-20	10.23	10.46	10.15	10.25	56865
2007-08-21	10.25	10.37	10.17	10.30	52171
2007-08-22	10.30	10.40	10.24	10.40	9639
2007-08-23	10.40	10.87	10.36	10.75	26391
2007-08-24	10.73	10.89	10.73	10.77	3200
2007-08-27	10.76	10.89	10.76	10.83	2822
2007-08-28	10.79	10.85	10.64	10.80	4800
2007-08-29	10.73	10.91	10.73	10.91	8000
2007-08-30	10.76	10.87	10.62	10.65	4900
2007-08-31	10.68	10.81	10.51	10.51	6210
2007-09-04	10.51	10.92	10.25	10.88	79120
2007-09-05	10.90	11.00	10.66	10.81	15720
2007-09-06	10.80	11.00	10.80	10.98	10900
2007-09-07	11.00	11.12	10.88	10.90	22400
2007-09-10	10.76	10.90	10.54	10.71	40862
2007-09-11	10.83	11.18	10.70	10.83	62945
2007-09-12	10.75	11.16	10.66	10.82	69233
2007-09-13	10.76	11.01	10.75	10.77	42744
2007-09-14	10.78	10.78	10.28	10.69	13760
2007-09-17	10.62	10.74	10.29	10.30	48649
2007-09-18	10.23	10.45	10.07	10.25	74969
2007-09-19	10.31	10.52	10.10	10.43	81199
2007-09-20	10.38	10.75	10.20	10.57	118895
2007-09-21	10.58	10.80	10.57	10.69	28643
2007-09-24	10.69	10.80	10.57	10.66	17300
2007-09-25	10.73	10.79	10.44	10.46	85446
2007-09-26	10.53	10.79	10.32	10.32	156366
2007-09-27	10.41	10.70	10.19	10.54	32328
2007-09-28	10.65	10.77	10.50	10.64	58513
2007-10-01	10.58	10.82	10.49	10.80	34655
2007-10-02	10.73	10.99	10.66	10.78	24710
2007-10-03	10.80	11.00	10.73	10.80	43616
2007-10-04	10.92	11.00	10.76	10.88	33959
2007-10-05	10.85	10.85	10.74	10.81	24752
2007-10-08	10.88	10.88	10.65	10.79	45031
2007-10-09	10.79	10.99	10.60	10.93	37188
2007-10-10	10.86	10.95	10.51	10.71	18872
2007-10-11	10.72	11.00	10.71	10.77	24904
2007-10-12	10.75	10.96	10.55	10.84	117200
2007-10-15	10.90	11.00	10.64	10.90	29325
2007-10-16	10.80	10.99	10.76	10.80	110969
2007-10-17	10.92	11.10	10.81	11.08	162667
2007-10-18	11.10	11.21	10.95	11.08	10295
2007-10-19	10.98	11.17	10.95	10.96	17834
2007-10-22	11.11	11.22	10.90	10.98	34779
2007-10-23	11.17	11.66	11.02	11.41	57949
2007-10-24	11.52	11.52	11.40	11.44	17800
2007-10-25	11.52	11.75	11.24	11.24	50291
2007-10-26	11.41	11.58	11.26	11.35	40408
2007-10-29	11.41	11.50	11.35	11.39	28495
2007-10-30	11.45	11.47	11.35	11.37	24898
2007-10-31	11.49	11.62	11.35	11.38	34941
2007-11-01	11.22	11.47	11.12	11.30	19722
2007-11-02	11.30	11.61	11.00	11.10	26606
2007-11-05	11.23	11.62	11.20	11.55	54840
2007-11-06	11.62	11.62	11.43	11.55	97328
2007-11-07	11.40	11.62	11.40	11.56	22762
2007-11-08	11.61	11.62	11.50	11.56	14776
2007-11-09	11.50	11.75	11.37	11.44	18955
2007-11-12	11.35	11.45	11.12	11.25	29008
2007-11-13	11.20	11.35	11.20	11.25	18733
2007-11-14	11.31	11.95	11.31	11.86	18328
2007-11-15	11.59	11.75	11.15	11.40	32602
2007-11-16	11.18	11.74	10.56	10.57	20346
2007-11-19	10.65	10.76	10.60	10.73	13016
2007-11-20	10.95	11.10	10.70	10.97	15100
2007-11-21	11.10	11.10	10.84	10.88	19593
2007-11-23	10.98	10.98	10.98	10.98	100
2007-11-26	11.00	11.18	10.95	11.00	15790
2007-11-27	11.18	11.18	11.05	11.07	5597
2007-11-28	11.20	11.25	10.45	11.00	68535
2007-11-29	10.99	11.17	10.74	11.15	28629
2007-11-30	11.07	11.54	11.07	11.49	6683
2007-12-03	11.34	11.50	10.72	11.49	25144
2007-12-04	11.22	11.43	11.03	11.30	18859
2007-12-05	11.43	11.95	11.43	11.65	6585
2007-12-06	11.57	11.72	11.50	11.57	3423
2007-12-07	11.51	11.76	11.50	11.71	9163
2007-12-10	11.85	11.88	10.86	10.96	43182
2007-12-11	10.77	11.39	10.77	11.39	27175
2007-12-12	11.36	11.42	11.27	11.41	31545
2007-12-13	11.30	11.51	11.25	11.33	39591
2007-12-14	11.38	11.53	11.10	11.29	154182
2007-12-17	11.11	11.50	11.11	11.39	46584
2007-12-18	11.49	12.64	11.35	12.00	98591
2007-12-19	12.16	12.60	12.08	12.60	19713
2007-12-20	12.61	13.19	12.61	13.17	19595
2007-12-21	13.17	13.44	12.58	12.91	50731
2007-12-24	13.11	13.85	13.06	13.48	33039
2007-12-26	13.59	14.00	13.36	13.59	10701
2007-12-27	13.27	13.38	13.00	13.00	8621
2007-12-28	13.12	13.12	12.99	13.01	17120
2007-12-31	13.22	13.54	13.00	13.11	9400
2008-01-02	13.35	13.55	13.00	13.24	11182
2008-01-03	13.41	13.41	13.00	13.02	21200
2008-01-04	13.01	13.73	12.92	13.73	87472
2008-01-07	13.95	13.95	13.41	13.70	22640
2008-01-08	13.69	14.04	13.64	13.67	36743
2008-01-09	13.92	13.92	13.54	13.70	86110
2008-01-10	13.72	13.72	13.50	13.58	33800
2008-01-11	13.62	14.12	13.62	13.90	18896
2008-01-14	14.17	14.38	13.90	13.91	26080
2008-01-15	13.73	14.05	13.73	13.93	10200
2008-01-16	13.75	14.25	13.75	14.05	52160
2008-01-17	13.70	14.02	13.70	13.93	37560
2008-01-18	14.00	14.00	13.00	13.04	82671
2008-01-22	12.58	13.58	12.01	13.10	34322
2008-01-23	12.89	13.44	12.71	13.01	19285
2008-01-24	13.30	13.44	12.70	13.28	42369
2008-01-25	13.43	13.46	13.21	13.40	24182
2008-01-28	13.25	13.50	12.49	13.41	45542
2008-01-29	13.32	14.00	13.28	14.00	20308
2008-01-30	13.59	14.00	13.59	13.88	3779
2008-01-31	13.69	14.02	13.68	13.94	24785
2008-02-01	13.95	14.00	12.31	14.00	55690
2008-02-04	13.76	13.97	13.09	13.55	36627
2008-02-05	13.64	13.72	13.19	13.32	63849
2008-02-06	13.50	13.80	13.31	13.31	17402
2008-02-07	13.25	13.56	12.94	13.26	68163
2008-02-08	13.25	13.68	13.13	13.68	34800
2008-02-11	13.42	14.00	13.35	13.97	17552
2008-02-12	13.94	14.00	13.46	14.00	12900
2008-02-13	13.83	14.12	13.37	13.61	25682
2008-02-14	13.85	13.97	13.56	13.80	30200
2008-02-15	13.63	13.75	13.38	13.64	34962
2008-02-19	13.75	13.75	13.02	13.07	39171
2008-02-20	13.13	13.16	12.71	12.75	26910
2008-02-21	12.95	12.96	12.71	12.77	23731
2008-02-22	12.61	12.65	11.47	12.08	20419
2008-02-25	11.95	12.38	11.47	12.10	55105
2008-02-26	12.20	12.23	12.01	12.08	6223
2008-02-27	12.01	12.01	11.90	11.90	5023
2008-02-28	12.16	12.42	11.87	11.87	4900
2008-02-29	11.99	12.09	11.90	11.90	10433
2008-03-03	11.74	12.06	11.74	11.78	26063
2008-03-04	11.90	12.26	11.84	12.26	6430
2008-03-05	12.11	12.12	11.96	11.96	8720
2008-03-06	11.96	11.96	11.74	11.77	6400
2008-03-07	11.67	11.80	11.64	11.69	8591
2008-03-10	11.68	11.72	10.85	10.85	26501
2008-03-11	10.89	11.16	10.89	11.07	17467
2008-03-12	11.00	11.29	11.00	11.28	19944
2008-03-13	11.23	11.27	11.05	11.13	29907
2008-03-14	11.39	11.39	10.98	11.00	23837
2008-03-17	10.84	11.25	10.84	11.01	1840
2008-03-18	11.27	11.37	11.09	11.37	15700
2008-03-19	11.30	11.80	11.30	11.80	15318
2008-03-20	11.71	12.08	11.71	12.04	1500
2008-03-24	12.05	12.51	12.05	12.51	4150
2008-03-25	12.50	12.68	12.49	12.66	41900
2008-03-26	12.59	12.99	12.59	12.98	3950
2008-03-27	12.78	13.55	11.57	11.58	23168
2008-03-28	11.73	12.60	11.53	12.04	5200
2008-03-31	12.22	12.74	12.22	12.74	1700
2008-04-01	12.08	13.12	12.08	13.12	5980
2008-04-02	12.96	13.60	12.96	13.52	4314
2008-04-03	13.34	13.61	13.19	13.40	4746
2008-04-04	13.14	13.39	12.85	12.98	7000
2008-04-07	12.97	13.00	12.92	12.97	3303
2008-04-08	12.79	12.99	12.79	12.99	1420
2008-04-09	12.96	13.00	12.65	12.65	5442
2008-04-10	12.57	12.83	12.56	12.80	1650
2008-04-11	12.67	12.80	12.67	12.80	1103
2008-04-14	12.95	13.00	12.67	12.83	9487
2008-04-15	12.88	12.99	12.88	12.96	7200
2008-04-16	12.98	13.25	12.75	12.78	13621
2008-04-17	12.98	13.00	12.90	12.99	19675
2008-04-18	12.91	13.00	12.65	12.93	6520
2008-04-21	12.77	12.78	12.69	12.78	5706
2008-04-22	12.69	12.69	11.49	11.84	24505
2008-04-23	12.00	12.78	11.84	12.58	4713
2008-04-24	12.60	12.77	12.59	12.77	2511
2008-04-25	12.79	13.24	12.79	13.24	3580
2008-04-28	13.00	13.61	12.81	13.57	16186
2008-04-29	13.59	13.59	13.40	13.53	18132
2008-04-30	13.50	13.54	13.20	13.36	20125
2008-05-01	13.27	13.37	12.80	13.34	8275
2008-05-02	13.34	13.46	13.34	13.36	1800
2008-05-05	13.19	13.24	12.31	12.47	10269
2008-05-06	12.86	12.86	11.57	11.78	9361
2008-05-07	11.97	12.30	11.50	12.30	11474
2008-05-08	12.21	12.21	11.25	11.25	51309
2008-05-09	11.40	11.64	11.38	11.38	25623
2008-05-12	11.35	11.35	10.87	11.00	27784
2008-05-13	11.07	11.29	11.01	11.15	15103
2008-05-14	11.29	11.29	10.89	11.05	17795
2008-05-15	11.13	11.37	10.97	11.15	29276
2008-05-16	11.23	11.25	11.07	11.25	30903
2008-05-19	11.18	11.30	10.78	11.00	48050
2008-05-20	10.95	11.00	10.29	10.29	12400
2008-05-21	10.30	10.30	9.79	10.00	48430
2008-05-22	10.20	10.20	9.96	10.00	15219
2008-05-23	10.45	10.45	10.20	10.22	5900
2008-05-27	10.22	10.27	9.90	10.11	14200
2008-05-28	10.15	10.22	9.99	10.10	11315
2008-05-29	10.05	10.05	9.98	10.01	19096
2008-05-30	10.06	10.08	9.81	9.81	61315
2008-06-02	10.00	10.31	9.68	9.72	5222
2008-06-03	9.93	9.96	9.52	9.80	15084
2008-06-04	9.64	10.10	9.46	9.92	9828
2008-06-05	9.48	10.02	9.06	9.83	29589
2008-06-06	9.90	9.90	9.82	9.82	2747
2008-06-09	9.88	10.72	9.88	10.27	20291
2008-06-10	10.37	10.87	10.37	10.80	16909
2008-06-11	10.37	10.68	10.22	10.49	6600
2008-06-12	9.99	10.31	9.89	10.28	9588
2008-06-13	10.24	10.70	10.24	10.70	10500
2008-06-16	10.55	11.00	10.55	11.00	7604
2008-06-17	10.99	11.82	10.99	11.80	8692
2008-06-18	11.16	11.70	11.02	11.55	8677
2008-06-19	11.55	11.79	11.00	11.65	11899
2008-06-20	11.64	11.80	11.01	11.36	10853
2008-06-23	11.76	11.79	10.59	11.08	6480
2008-06-24	11.25	11.61	10.66	10.80	17649
2008-06-25	11.00	11.25	10.61	10.95	6301
2008-06-26	11.10	11.10	10.71	10.99	3800
2008-06-27	11.02	11.37	11.00	11.32	11948
2008-06-30	11.63	11.64	10.69	10.80	11983
2008-07-01	10.69	11.49	10.69	11.02	2927
2008-07-02	10.93	11.05	10.49	10.82	4234
2008-07-03	11.10	11.35	10.69	10.70	2559
2008-07-07	10.92	11.08	10.24	10.38	11353
2008-07-08	10.67	10.86	10.45	10.86	6499
2008-07-09	10.99	11.07	10.61	10.86	7464
2008-07-10	10.90	10.95	10.81	10.89	27546
2008-07-11	10.84	10.84	10.27	10.27	4595
2008-07-14	10.39	10.52	10.25	10.36	5682
2008-07-15	10.46	10.46	10.11	10.25	15374
2008-07-16	10.34	10.80	10.34	10.57	16100
2008-07-17	10.61	10.67	10.10	10.59	65447
2008-07-18	10.46	10.69	10.14	10.40	11100
2008-07-21	10.15	11.79	10.00	10.01	49147
2008-07-22	10.88	10.89	10.05	10.29	19900
2008-07-23	10.32	10.59	10.05	10.13	13017
2008-07-24	10.90	10.90	10.34	10.63	4515
2008-07-28	10.45	10.61	10.30	10.30	2960
2008-07-29	10.44	10.49	10.02	10.05	2300
2008-07-30	10.05	10.15	10.05	10.05	11300
2008-07-31	9.99	10.26	9.59	9.65	17543
2008-08-01	9.77	9.80	9.69	9.80	1000
2008-08-04	10.00	10.00	9.83	9.83	1200
2008-08-05	10.06	10.56	9.95	10.43	5560
2008-08-06	10.63	10.63	10.27	10.54	5015
2008-08-07	10.41	10.57	10.35	10.44	6820
2008-08-08	10.56	10.56	10.34	10.39	1900
2008-08-11	10.41	11.15	10.41	11.14	9995
2008-08-12	11.14	11.27	11.10	11.23	4600
2008-08-13	11.03	11.22	11.00	11.22	3200
2008-08-14	11.06	11.10	10.87	10.99	3906
2008-08-15	11.00	11.00	10.63	10.97	7881
2008-08-18	10.87	10.90	10.70	10.75	41500
2008-08-19	10.74	10.75	10.70	10.74	1200
2008-08-20	10.95	10.95	10.68	10.74	2838
2008-08-21	10.75	10.75	10.48	10.70	2200
2008-08-25	10.88	10.98	10.41	10.68	5557
2008-08-26	10.34	11.32	10.34	10.63	30330
2008-08-27	10.84	11.40	10.78	10.82	20645
2008-08-28	10.69	10.69	10.03	10.21	5020
2008-08-29	10.33	10.39	10.25	10.25	1565
2008-09-02	10.40	10.40	10.10	10.18	4487
2008-09-03	10.10	10.18	10.00	10.08	8461
2008-09-04	10.25	10.54	10.14	10.54	12544
2008-09-05	10.63	10.77	10.48	10.71	3372
2008-09-08	10.77	10.78	10.47	10.75	3796
2008-09-09	10.59	10.60	10.15	10.17	6920
2008-09-10	11.43	11.46	10.15	10.20	4160
2008-09-11	10.39	10.39	10.16	10.16	1000
2008-09-15	10.01	10.01	10.01	10.01	100
2008-09-16	10.01	10.24	10.00	10.09	55468
2008-09-17	10.12	10.30	10.12	10.28	500
2008-09-18	10.10	10.87	10.00	10.75	5667
2008-09-19	10.77	10.77	9.98	10.61	26156
2008-09-22	10.43	10.43	10.20	10.26	4700
2008-09-23	10.21	10.26	9.97	10.00	16437
2008-09-24	10.19	10.25	9.99	10.23	16791
2008-09-25	10.50	10.50	9.99	9.99	5159
2008-09-26	10.02	10.05	10.00	10.00	3500
2008-09-29	10.03	10.15	9.90	9.97	26745
2008-09-30	9.89	10.02	9.40	9.91	11740
2008-10-01	9.67	9.72	9.33	9.53	13498
2008-10-02	9.62	9.98	9.18	9.18	10363
2008-10-03	9.33	9.33	8.16	9.25	31340
2008-10-06	8.93	8.93	8.16	8.37	2600
2008-10-07	8.36	8.49	8.35	8.49	22722
2008-10-08	8.20	8.40	8.00	8.38	6630
2008-10-09	8.48	8.88	8.16	8.16	6874
2008-10-10	8.00	8.00	7.75	7.83	9848
2008-10-13	7.60	8.02	7.60	7.79	7421
2008-10-14	7.90	8.06	7.20	7.53	6260
2008-10-15	7.68	7.73	7.47	7.66	1867
2008-10-16	7.62	7.79	7.50	7.79	3400
2008-10-17	7.89	7.89	7.72	7.72	2263
2008-10-20	7.70	8.24	7.63	7.97	5306
2008-10-21	8.02	8.02	7.54	7.75	5300
2008-10-22	8.01	8.01	7.26	7.31	6141
2008-10-23	7.30	7.30	6.00	6.19	33714
2008-10-24	5.80	6.27	5.60	5.60	8854
2008-10-27	5.65	5.68	5.40	5.57	10000
2008-10-28	5.73	5.79	5.70	5.70	3880
2008-10-29	5.89	6.59	5.89	6.47	7220
2008-10-30	6.47	6.78	5.80	6.46	22950
2008-10-31	6.42	6.48	6.41	6.42	6400
2008-11-03	3.95	4.29	3.00	3.89	332820
2008-11-04	4.08	4.15	3.45	3.71	148318
2008-11-05	3.63	3.68	3.01	3.14	110481
2008-11-06	3.15	3.16	2.86	2.90	123064
2008-11-07	3.00	3.14	2.85	2.99	143585
2008-11-10	3.23	3.50	2.92	3.47	86429
2008-11-11	3.49	4.09	3.28	4.00	73527
2008-11-12	4.00	4.00	3.59	3.70	54617
2008-11-13	3.61	3.65	3.41	3.50	36750
2008-11-14	3.36	3.48	3.22	3.47	36165
2008-11-17	3.47	3.51	3.33	3.37	26236
2008-11-18	3.47	3.48	3.22	3.22	25513
2008-11-19	3.33	3.35	2.85	2.93	57862
2008-11-20	2.90	2.90	2.47	2.53	125305
2008-11-21	2.69	2.71	2.37	2.49	26980
2008-11-24	2.55	2.70	2.49	2.55	13760
2008-11-25	2.60	2.61	2.40	2.49	29050
2008-11-26	2.50	2.58	2.48	2.50	47241
2008-11-28	2.49	2.49	2.47	2.47	700
2008-12-01	2.50	2.57	2.45	2.50	51808
2008-12-02	2.51	2.51	2.40	2.40	42150
2008-12-03	2.40	2.40	2.17	2.18	14586
2008-12-04	2.18	2.21	2.11	2.11	3169
2008-12-05	2.11	2.19	2.11	2.18	7074
2008-12-08	2.18	2.23	2.14	2.17	71514
2008-12-09	2.11	2.20	2.10	2.14	82580
2008-12-10	2.10	2.63	2.10	2.40	40916
2008-12-11	2.35	2.50	2.35	2.40	16000
2008-12-12	2.30	2.34	2.24	2.24	10500
2008-12-15	2.32	2.32	2.15	2.15	22825
2008-12-16	2.23	2.25	2.15	2.15	19327
2008-12-17	2.10	2.20	2.07	2.07	20858
2008-12-18	2.10	2.26	2.01	2.26	49998
2008-12-19	2.21	2.45	2.06	2.27	34811
2008-12-22	2.25	2.26	1.91	2.06	38085
2008-12-23	2.05	2.84	2.05	2.34	39358
2008-12-24	2.28	2.36	2.18	2.27	5300
2008-12-26	2.35	2.35	2.21	2.26	4919
2008-12-29	2.23	2.24	1.98	2.00	7460
2008-12-30	2.00	2.04	2.00	2.04	3200
2008-12-31	2.05	2.23	2.04	2.22	31475
2009-01-02	2.20	2.24	2.18	2.20	4700
2009-01-05	2.14	2.77	2.10	2.15	134354
2009-01-06	2.33	2.33	2.15	2.19	43300
2009-01-07	2.29	2.30	2.18	2.18	25000
2009-01-08	2.15	2.15	2.14	2.15	17759
2009-01-09	2.18	2.25	2.18	2.20	18879
2009-01-12	2.18	2.23	2.03	2.05	19950
2009-01-13	2.00	2.22	1.97	2.10	23090
2009-01-14	1.95	2.03	1.94	1.94	13200
2009-01-15	1.91	1.91	1.90	1.90	1200
2009-01-16	2.04	2.04	1.86	1.86	22380
2009-01-20	1.87	1.88	1.84	1.85	14500
2009-01-21	1.85	1.87	1.85	1.86	86833
2009-01-22	2.99	2.99	1.81	1.83	57500
2009-01-23	1.81	1.85	1.80	1.82	5493
2009-01-26	1.82	1.82	1.69	1.72	4820
2009-01-27	1.70	1.74	1.65	1.72	11081
2009-01-28	1.71	1.72	1.70	1.72	1750
2009-01-29	1.67	1.67	1.15	1.34	90878
2009-01-30	1.26	1.43	1.23	1.35	103028
2009-02-02	1.40	1.43	1.34	1.34	57940
2009-02-03	1.31	1.38	1.21	1.35	29730
2009-02-04	1.31	1.40	1.27	1.39	42222
2009-02-05	1.40	1.56	1.35	1.41	22000
2009-02-06	1.41	1.43	1.38	1.40	92929
2009-02-09	1.41	1.70	1.41	1.54	53900
2009-02-10	1.60	1.63	1.46	1.50	30390
2009-02-11	1.63	1.67	1.58	1.65	5000
2009-02-12	1.60	1.66	1.60	1.60	9319
2009-02-13	1.64	1.77	1.50	1.62	10970
2009-02-17	1.62	1.80	1.51	1.57	25935
2009-02-18	1.63	1.63	1.52	1.52	3901
2009-02-19	1.48	1.66	1.45	1.66	7269
2009-02-20	1.79	1.79	1.65	1.70	10767
2009-02-23	1.78	1.79	1.46	1.58	83800
2009-02-24	1.45	1.45	1.21	1.32	50580
2009-02-25	1.35	1.46	1.27	1.28	24410
2009-02-26	1.35	1.40	1.21	1.21	12658
2009-02-27	1.25	1.50	1.25	1.32	17610
2009-03-02	1.27	1.31	1.20	1.26	56638
2009-03-03	1.41	1.70	1.27	1.27	38364
2009-03-04	1.30	1.32	1.25	1.27	4653
2009-03-05	1.30	1.30	1.20	1.29	12180
2009-03-06	1.24	1.30	1.20	1.25	40769
2009-03-09	1.30	1.31	1.25	1.25	87380
2009-03-10	1.25	1.35	1.25	1.35	13630
2009-03-11	1.34	1.34	1.25	1.25	19239
2009-03-12	1.26	1.30	1.25	1.29	51150
2009-03-13	1.30	1.32	1.26	1.26	11364
2009-03-16	1.35	1.50	1.35	1.38	29934
2009-03-17	1.43	1.43	1.38	1.40	35000
2009-03-18	1.41	1.41	1.38	1.40	12600
2009-03-19	1.41	1.42	1.31	1.40	22042
2009-03-20	1.59	1.59	1.37	1.42	21604
2009-03-23	1.45	1.46	1.33	1.41	19020
2009-03-24	1.60	1.60	1.28	1.28	35886
2009-03-25	1.30	1.40	1.25	1.30	15740
2009-03-26	1.38	1.39	1.29	1.37	10552
2009-03-27	1.32	1.44	1.27	1.32	163191
2009-03-30	1.49	1.49	1.28	1.36	50200
2009-03-31	1.31	1.40	1.27	1.28	74126
2009-04-01	1.32	1.40	1.27	1.34	14850
2009-04-02	1.39	1.40	1.30	1.39	20400
2009-04-03	1.45	1.45	1.35	1.40	16660
2009-04-06	1.44	1.45	1.33	1.40	39290
2009-04-07	1.30	1.30	1.29	1.29	23300
2009-04-08	1.39	1.39	1.33	1.33	9870
2009-04-09	1.42	1.49	1.31	1.40	62800
2009-04-13	1.38	1.38	1.27	1.30	43908
2009-04-14	1.25	1.34	1.25	1.29	38693
2009-04-15	1.33	1.35	1.20	1.20	65219
2009-04-16	1.20	1.39	1.20	1.38	3480
2009-04-17	1.37	1.44	1.24	1.38	8000
2009-04-20	1.33	1.33	1.30	1.31	8000
2009-04-21	1.31	1.32	1.27	1.28	14800
2009-04-22	1.26	1.40	1.23	1.30	114590
2009-04-23	1.31	1.31	1.22	1.22	37277
2009-04-24	1.25	1.38	1.00	1.07	108831
2009-04-27	1.11	1.51	1.11	1.34	105949
2009-04-28	1.53	2.00	1.20	1.27	90935
2009-04-29	1.32	1.42	1.21	1.22	34860
2009-04-30	1.26	1.29	1.22	1.22	57684
2009-05-01	1.26	1.26	1.19	1.22	291393
2009-05-04	1.29	1.49	1.20	1.40	719192
2009-05-05	1.95	3.17	1.90	3.16	2030687
2009-05-06	2.82	3.19	2.56	2.68	573838
2009-05-07	2.97	3.49	2.68	3.05	685273
2009-05-08	3.19	3.19	2.70	2.77	216857
2009-05-11	2.80	2.80	2.59	2.68	70387
2009-05-12	2.70	2.70	2.40	2.67	143400
2009-05-13	2.67	2.67	2.36	2.37	98664
2009-05-14	2.29	2.43	2.23	2.39	35672
2009-05-15	2.39	2.49	2.29	2.39	46744
2009-05-18	2.34	2.44	2.34	2.40	63406
2009-05-19	2.35	2.45	2.31	2.44	28372
2009-05-20	2.35	2.94	2.35	2.80	231875
2009-05-21	2.83	2.83	2.45	2.58	78748
2009-05-22	2.60	2.70	2.54	2.57	37503
2009-05-26	2.55	2.74	2.51	2.60	50510
2009-05-27	2.59	2.63	2.52	2.56	32270
2009-05-28	2.51	2.62	2.49	2.56	32881
2009-05-29	2.50	2.67	2.42	2.42	43447
2009-06-01	2.45	2.63	2.45	2.50	52875
2009-06-02	2.50	2.60	2.50	2.55	54419
2009-06-03	2.54	2.60	2.54	2.58	19494
2009-06-04	2.60	2.61	2.58	2.60	91706
2009-06-05	2.67	2.79	2.65	2.79	104960
2009-06-08	2.80	3.78	2.70	3.78	387771
2009-06-09	3.78	3.78	3.20	3.50	281222
2009-06-10	3.51	3.56	3.34	3.41	68491
2009-06-11	3.36	3.50	3.36	3.40	42289
2009-06-12	3.40	3.55	3.40	3.40	35237
2009-06-15	3.41	3.41	3.33	3.35	38605
2009-06-16	3.30	3.49	3.25	3.48	50047
2009-06-17	3.51	3.51	3.34	3.42	54907
2009-06-18	3.36	3.56	3.36	3.52	26504
2009-06-19	3.53	4.13	3.53	3.90	98354
2009-06-22	3.86	3.98	3.84	3.87	73699
2009-06-23	3.90	3.91	3.86	3.88	14365
2009-06-24	3.85	3.90	3.47	3.47	30293
2009-06-25	3.50	3.66	3.40	3.55	32809
2009-06-26	3.47	3.55	3.42	3.55	31153
2009-06-29	3.54	3.55	3.50	3.51	8300
2009-06-30	3.52	3.60	3.45	3.50	6690
2009-07-01	3.46	3.74	3.46	3.56	55917
2009-07-02	3.41	3.45	3.31	3.31	19291
2009-07-06	3.33	3.33	2.96	3.09	78036
2009-07-07	3.27	3.31	2.99	3.00	28671
2009-07-08	3.03	3.03	2.87	2.90	32880
2009-07-09	2.97	3.08	2.88	3.04	17853
2009-07-10	3.00	3.03	2.95	3.03	1559
2009-07-13	2.86	3.01	2.86	2.93	4900
2009-07-14	3.06	3.06	2.80	2.90	5300
2009-07-15	3.01	3.11	2.76	2.99	8932
2009-07-16	3.11	3.11	2.83	2.93	12820
2009-07-17	2.92	3.07	2.90	3.07	11010
2009-07-20	3.15	3.31	3.06	3.15	16576
2009-07-21	3.23	3.23	3.08	3.08	4647
2009-07-22	3.07	3.13	3.05	3.13	6800
2009-07-23	3.22	3.28	3.00	3.05	15705
2009-07-24	3.10	3.25	3.10	3.18	4400
2009-07-27	3.27	3.27	3.03	3.23	21500
2009-07-28	3.28	3.34	3.11	3.34	20473
2009-07-29	3.32	3.36	3.32	3.36	6975
2009-07-30	3.33	3.45	3.32	3.40	10200
2009-07-31	3.51	3.52	3.44	3.49	9915
2009-08-03	3.45	3.90	3.41	3.90	65174
2009-08-04	3.75	4.19	3.67	4.17	141441
2009-08-05	4.18	4.22	3.95	3.97	48611
2009-08-06	3.97	4.05	3.57	3.90	41036
2009-08-07	3.78	4.05	3.71	3.93	18102
2009-08-10	4.00	4.01	3.88	3.88	15501
2009-08-11	3.90	4.20	3.76	4.09	70369
2009-08-12	4.00	4.00	3.95	3.98	4968
2009-08-13	3.94	3.94	3.77	3.82	16848
2009-08-14	3.80	3.91	3.62	3.80	16600
2009-08-17	3.85	3.87	3.56	3.57	30844
2009-08-18	3.56	3.70	3.55	3.68	12470
2009-08-19	3.82	3.82	3.60	3.61	1999
2009-08-20	3.69	3.77	3.59	3.75	30848
2009-08-21	3.80	3.93	3.72	3.83	10400
2009-08-24	3.94	3.94	3.55	3.60	89445
2009-08-25	3.55	3.99	3.55	3.90	44418
2009-08-26	3.89	3.97	3.59	3.88	60597
2009-08-27	3.80	3.87	3.80	3.80	3200
2009-08-28	3.78	3.90	3.76	3.76	7414
2009-08-31	3.86	3.96	3.82	3.92	6925
2009-09-01	3.92	3.99	3.86	3.99	18804
2009-09-02	3.97	3.97	3.79	3.88	3200
2009-09-03	3.81	3.98	3.80	3.85	3374
2009-09-04	3.98	3.98	3.90	3.95	5475
2009-09-08	4.03	4.20	4.00	4.07	25178
2009-09-09	3.96	4.43	3.96	4.25	92471
2009-09-10	4.25	4.25	3.90	4.09	17642
2009-09-11	4.15	4.21	4.05	4.10	29568
2009-09-14	4.09	4.74	4.05	4.74	81414
2009-09-15	4.80	5.19	4.80	5.15	77671
2009-09-16	5.16	5.24	4.72	4.82	48371
2009-09-17	4.91	5.06	4.81	4.88	36780
2009-09-18	4.98	5.10	4.65	4.95	13157
2009-09-21	5.00	5.05	4.96	5.02	8038
2009-09-22	5.05	5.05	4.76	4.76	32050
2009-09-23	4.86	5.14	4.85	5.14	26354
2009-09-24	5.15	5.15	4.97	5.01	31892
2009-09-25	5.05	5.06	4.84	5.00	21115
2009-09-28	4.93	5.15	4.93	5.01	23019
2009-09-29	5.03	5.03	5.00	5.03	7442
2009-09-30	4.92	5.01	4.72	4.72	18200
2009-10-01	5.00	5.01	4.91	4.92	15970
2009-10-02	4.77	5.01	4.51	5.00	25165
2009-10-05	4.65	4.85	4.65	4.76	24027
2009-10-06	5.01	5.30	4.19	4.46	153562
2009-10-07	4.47	4.76	4.47	4.69	12800
2009-10-08	4.61	4.91	4.60	4.91	39133
2009-10-09	4.91	5.20	4.61	4.61	49442
2009-10-12	4.50	4.85	4.45	4.70	19880
2009-10-13	4.98	5.02	4.42	4.60	21780
2009-10-14	4.76	4.80	4.30	4.69	8300
2009-10-15	4.71	4.79	4.52	4.52	19850
2009-10-16	4.51	4.58	4.46	4.50	12945
2009-10-19	4.61	4.61	4.10	4.15	31979
2009-10-20	4.21	4.44	4.21	4.26	21605
2009-10-21	4.32	4.32	4.21	4.30	20820
2009-10-22	4.22	4.34	4.16	4.31	12040
2009-10-23	4.25	4.31	4.20	4.25	29587
2009-10-26	4.28	4.39	4.09	4.30	31167
2009-10-27	4.23	4.31	4.20	4.31	24300
2009-10-28	4.21	4.29	3.94	4.04	34174
2009-10-29	4.05	4.09	4.00	4.00	5806
2009-10-30	3.95	4.25	3.95	4.08	19805
2009-11-02	4.14	4.32	4.01	4.20	32266
2009-11-03	4.38	4.45	4.28	4.28	25185
2009-11-04	4.54	5.35	4.43	4.93	249233
2009-11-05	5.19	5.19	4.86	5.14	257687
2009-11-06	5.03	5.12	5.00	5.02	41745
2009-11-09	5.12	5.12	5.00	5.00	4849
2009-11-10	5.01	5.13	4.99	5.12	12377
2009-11-11	5.09	5.22	5.09	5.17	10103
2009-11-12	5.16	5.35	5.16	5.34	17532
2009-11-13	5.34	5.69	5.10	5.68	40153
2009-11-16	5.68	6.08	5.46	5.77	55212
2009-11-17	5.79	6.01	5.60	5.70	30324
2009-11-18	5.69	5.84	5.64	5.75	37375
2009-11-19	5.63	5.87	5.63	5.78	3610
2009-11-20	5.93	5.94	5.66	5.86	18303
2009-11-23	5.86	5.99	5.58	5.65	18324
2009-11-24	5.63	5.63	5.40	5.45	20359
2009-11-25	5.50	5.60	5.43	5.55	7950
2009-11-27	5.52	5.59	5.45	5.55	2600
2009-11-30	5.46	5.70	5.45	5.45	18696
2009-12-01	5.57	5.57	5.26	5.39	31399
2009-12-02	5.38	5.80	5.38	5.76	8600
2009-12-03	5.84	5.99	5.84	5.99	20713
2009-12-04	5.97	6.11	5.96	6.05	177360
2009-12-07	6.02	6.02	5.87	5.87	3500
2009-12-08	5.85	5.98	5.78	5.78	8613
2009-12-09	5.55	5.71	5.30	5.45	7490
2009-12-10	5.40	5.40	4.91	4.92	30343
2009-12-11	5.03	5.40	4.97	5.20	15054
2009-12-14	5.35	5.42	5.25	5.25	7387
2009-12-15	5.25	5.25	4.95	5.13	12879
2009-12-16	5.12	5.14	4.98	5.00	46291
2009-12-17	4.98	5.04	4.87	4.96	42404
2009-12-18	4.99	5.15	4.99	5.00	35439
2009-12-21	5.10	5.15	4.88	5.02	23382
2009-12-22	4.96	5.20	4.96	5.19	13525
2009-12-23	5.09	5.74	5.00	5.64	86525
2009-12-24	5.75	6.00	5.66	5.85	13613
2009-12-28	5.69	5.98	5.67	5.67	45029
2009-12-29	5.85	5.89	5.51	5.80	8984
2009-12-30	5.80	6.10	5.80	5.97	5570
2009-12-31	5.94	6.08	5.80	6.04	31629
2010-01-04	6.10	6.10	5.56	5.65	34131
2010-01-05	5.60	6.08	5.60	5.84	5880
2010-01-06	5.85	5.85	5.54	5.70	2103
2010-01-07	5.97	5.97	5.75	5.84	17491
2010-01-08	5.57	5.99	5.50	5.88	60175
2010-01-11	5.88	5.89	5.69	5.79	1650
2010-01-12	5.79	5.81	5.68	5.68	1674
2010-01-13	5.80	6.00	5.80	6.00	11540
2010-01-14	6.07	6.13	6.07	6.12	13706
2010-01-15	6.08	6.14	6.08	6.12	16001
2010-01-19	6.12	6.14	6.01	6.09	20050
2010-01-20	6.06	6.09	5.86	5.98	4000
2010-01-21	5.96	6.05	5.96	6.02	1450
2010-01-22	5.94	6.12	5.81	5.83	16344
2010-01-25	5.81	6.06	5.81	5.88	3631
2010-01-26	5.90	6.00	5.90	5.98	9059
2010-01-27	5.99	5.99	5.91	5.99	13455
2010-01-28	5.97	6.13	5.84	5.90	11829
2010-01-29	5.95	6.00	5.71	5.78	31785
2010-02-01	5.76	5.86	5.76	5.86	9400
2010-02-02	5.83	5.85	5.80	5.83	15003
2010-02-03	5.75	5.84	5.73	5.80	22020
2010-02-04	5.78	5.78	5.37	5.52	34513
2010-02-05	5.52	5.86	5.51	5.76	10400
2010-02-08	5.66	5.83	5.62	5.78	3850
2010-02-09	5.60	6.12	5.56	5.69	47079
2010-02-10	5.86	5.86	5.59	5.70	18694
2010-02-11	5.61	5.66	5.60	5.62	8013
2010-02-12	5.55	5.75	5.55	5.69	2929
2010-02-16	5.69	5.69	5.50	5.56	8273
2010-02-17	5.55	5.60	5.49	5.60	9087
2010-02-18	5.55	5.55	5.25	5.42	14707
2010-02-19	5.39	5.39	4.54	4.62	48799
2010-02-22	4.62	4.66	4.56	4.56	35332
2010-02-23	4.58	4.80	4.58	4.80	11332
2010-02-24	4.86	5.00	4.75	4.88	15052
2010-02-25	4.76	5.19	4.75	5.19	14200
2010-02-26	5.14	5.19	4.76	5.04	18375
2010-03-01	4.92	5.34	4.90	5.22	19804
2010-03-02	5.34	5.41	5.31	5.41	5800
2010-03-03	5.30	5.59	5.19	5.59	23198
2010-03-04	5.51	5.55	5.38	5.50	4376
2010-03-05	5.54	5.68	5.44	5.67	7883
2010-03-08	5.53	5.65	5.51	5.56	5208
2010-03-09	5.48	5.65	5.48	5.55	29325
2010-03-10	5.50	5.61	5.22	5.47	23770
2010-03-11	5.55	5.57	5.25	5.57	10404
2010-03-12	5.56	5.66	5.31	5.51	40933
2010-03-15	5.58	5.69	5.38	5.42	9551
2010-03-16	5.59	5.59	5.23	5.39	8341
2010-03-17	5.20	5.60	5.13	5.55	14200
2010-03-18	5.34	5.40	5.34	5.35	2316
2010-03-19	5.54	5.55	5.25	5.48	7564
2010-03-22	5.48	5.57	5.48	5.49	9410
2010-03-23	5.48	5.63	5.48	5.63	28670
2010-03-24	5.52	5.64	5.45	5.57	10306
2010-03-25	5.54	5.54	5.47	5.53	13000
2010-03-26	5.54	5.56	5.54	5.54	5085
2010-03-29	5.19	5.75	5.19	5.75	6651
2010-03-30	5.62	5.66	5.50	5.57	5919
2010-03-31	5.45	6.00	5.41	5.89	12495
2010-04-01	5.64	5.74	5.27	5.42	32305
2010-04-05	5.49	5.58	5.35	5.44	16753
2010-04-06	5.37	5.38	5.31	5.31	562
2010-04-07	4.91	5.55	4.91	5.16	21455
2010-04-08	5.23	5.48	5.15	5.22	43064
2010-04-09	5.28	5.56	5.25	5.48	89251
2010-04-12	5.59	5.59	5.31	5.49	17183
2010-04-13	5.32	5.45	5.31	5.45	13849
2010-04-14	5.31	5.50	5.29	5.36	10006
2010-04-15	5.52	5.54	5.28	5.54	10562
2010-04-16	5.35	5.57	5.35	5.37	5701
2010-04-19	5.35	5.54	5.35	5.52	2775
2010-04-20	5.37	5.50	5.37	5.50	8200
2010-04-21	5.50	5.54	5.37	5.50	12215
2010-04-22	5.50	5.59	5.50	5.57	5107
2010-04-23	5.50	5.60	5.50	5.57	18901
2010-04-26	5.58	5.70	5.55	5.58	11048
2010-04-27	5.67	5.77	5.51	5.77	16103
2010-04-28	5.52	5.73	5.52	5.70	5960
2010-04-29	5.70	5.76	5.69	5.71	13530
2010-04-30	5.70	5.70	5.57	5.57	16560
2010-05-03	5.48	5.60	5.46	5.60	3101
2010-05-04	5.64	5.80	5.30	5.30	10080
2010-05-05	5.36	5.71	5.35	5.59	6802
2010-05-06	5.58	5.74	5.51	5.51	6100
2010-05-07	5.55	5.89	5.33	5.40	12392
2010-05-10	5.80	5.80	5.50	5.51	17127
2010-05-11	5.98	5.98	5.27	5.32	26842
2010-05-12	5.32	5.55	5.10	5.11	15544
2010-05-13	5.05	5.67	5.05	5.14	18485
2010-05-14	5.26	5.65	5.26	5.51	33360
2010-05-17	5.48	5.50	4.82	5.05	72150
2010-05-18	5.16	5.45	5.10	5.33	41608
2010-05-19	5.31	5.31	5.10	5.15	12818
2010-05-20	5.10	5.10	4.85	4.91	11604
2010-05-21	4.85	5.35	4.75	5.35	75292
2010-05-24	5.27	5.35	5.00	5.20	294761
2010-05-25	4.99	5.19	4.99	5.10	27121
2010-05-26	5.10	5.13	5.05	5.12	37210
2010-05-27	5.22	5.29	5.09	5.29	13033
2010-05-28	5.21	5.25	4.93	5.10	2786
2010-06-01	5.10	5.15	4.99	5.00	19895
2010-06-02	5.07	5.12	5.07	5.12	15200
2010-06-03	5.20	5.25	4.71	5.18	14250
2010-06-04	5.15	5.15	5.00	5.05	14763
2010-06-07	4.75	5.01	4.74	4.96	11300
2010-06-08	4.85	4.85	4.76	4.84	2219
2010-06-09	5.00	5.33	4.90	4.96	37966
2010-06-10	5.10	5.24	4.94	5.20	11490
2010-06-11	5.05	5.05	4.87	5.03	64940
2010-06-14	5.01	5.47	5.00	5.23	77013
2010-06-15	6.33	7.20	6.17	6.30	1006786
2010-06-16	6.30	6.39	6.08	6.20	144698
2010-06-17	6.30	6.30	5.95	6.07	87396
2010-06-18	6.06	6.21	6.00	6.10	20742
2010-06-21	6.13	6.13	5.98	6.05	37988
2010-06-22	6.09	6.20	5.95	6.10	31473
2010-06-23	6.08	6.08	6.00	6.06	16454
2010-06-24	6.01	6.06	6.00	6.02	10088
2010-06-25	6.03	6.52	6.01	6.50	80754
2010-06-28	6.52	6.89	6.33	6.71	17627
2010-06-29	6.70	6.85	6.50	6.76	56712
2010-06-30	6.80	6.81	6.57	6.65	31244
2010-07-01	6.29	6.50	6.29	6.47	38015
2010-07-02	6.46	6.56	6.40	6.55	15350
2010-07-06	6.58	6.58	6.40	6.40	127936
2010-07-07	6.37	6.49	6.13	6.49	11344
2010-07-08	6.44	6.45	6.34	6.34	10025
2010-07-09	6.11	6.30	6.11	6.30	5172
2010-07-12	6.37	6.44	6.17	6.29	17814
2010-07-13	6.31	6.31	6.20	6.20	1800
2010-07-14	6.20	6.20	6.07	6.14	3900
2010-07-15	6.18	6.18	6.00	6.13	8500
2010-07-16	6.09	6.12	6.05	6.05	1440
2010-07-19	6.04	6.06	5.95	6.06	7800
2010-07-20	6.00	6.32	6.00	6.32	16690
2010-07-21	6.29	6.30	6.25	6.29	7440
2010-07-22	6.34	6.34	6.20	6.30	14123
2010-07-23	6.20	6.34	6.11	6.32	7633
2010-07-26	6.10	6.36	6.07	6.32	29609
2010-07-27	6.32	6.36	6.29	6.30	9174
2010-07-28	6.15	6.40	6.15	6.35	4202
2010-07-29	6.29	6.44	6.29	6.41	10651
2010-07-30	6.23	6.49	6.11	6.34	14370
2010-08-02	6.22	6.54	6.22	6.50	18029
2010-08-03	6.50	6.71	6.40	6.66	15131
2010-08-04	6.73	6.75	6.49	6.53	10927
2010-08-05	6.55	6.55	6.38	6.50	31371
2010-08-06	6.43	6.70	6.43	6.69	29329
2010-08-09	6.74	6.81	6.74	6.81	22705
2010-08-10	6.74	6.82	6.74	6.77	21153
2010-08-11	6.75	6.80	6.75	6.78	12234
2010-08-12	6.75	6.82	6.73	6.82	29686
2010-08-13	6.80	6.82	6.75	6.82	8210
2010-08-16	6.82	6.82	6.80	6.82	13562
2010-08-17	6.82	6.82	6.79	6.82	19463
2010-08-18	6.78	6.91	6.78	6.87	28453
2010-08-19	6.92	7.20	6.92	7.11	40856
2010-08-20	7.16	7.20	7.00	7.14	31249
2010-08-23	7.20	7.45	7.15	7.40	55713
2010-08-24	7.29	7.49	7.00	7.25	24637
2010-08-25	7.20	7.38	7.20	7.34	14950
2010-08-26	7.27	8.00	7.27	7.77	48666
2010-08-27	7.85	7.92	7.58	7.92	21370
2010-08-30	7.91	7.91	7.62	7.75	35258
2010-08-31	7.87	7.87	7.73	7.76	32252
2010-09-01	7.76	7.85	7.58	7.85	42498
2010-09-02	7.80	7.83	7.75	7.83	31148
2010-09-03	7.83	7.87	7.75	7.85	13633
2010-09-07	7.75	7.86	7.65	7.83	21012
2010-09-08	7.83	7.84	7.75	7.80	40860
2010-09-09	7.80	7.90	7.60	7.85	90776
2010-09-10	7.58	7.92	7.55	7.85	17127
2010-09-13	7.90	7.90	7.85	7.85	47526
2010-09-14	7.89	7.90	7.80	7.85	52798
2010-09-15	7.85	7.89	7.79	7.86	34251
2010-09-16	7.90	8.17	7.82	8.06	77002
2010-09-17	8.20	8.64	8.20	8.55	53908
2010-09-20	8.55	8.60	8.41	8.60	27607
2010-09-21	8.56	8.59	8.09	8.43	34426
2010-09-22	8.33	8.33	8.09	8.19	36560
2010-09-23	8.16	8.19	7.98	8.06	1025905
2010-09-24	8.10	8.10	7.63	7.76	34129
2010-09-27	7.91	7.96	7.81	7.84	8045
2010-09-28	7.81	7.89	7.66	7.85	25682
2010-09-29	7.80	7.90	7.66	7.84	38500
2010-09-30	7.80	7.90	7.79	7.87	61126
2010-10-01	7.87	7.96	7.85	7.91	17104
2010-10-04	7.95	7.98	7.89	7.89	57562
2010-10-05	7.96	8.00	7.86	7.96	25755
2010-10-06	8.00	8.09	7.86	7.95	10800
2010-10-07	8.01	8.19	7.98	8.14	35175
2010-10-08	8.03	8.14	8.03	8.10	12750
2010-10-11	8.12	8.18	8.05	8.05	11691
2010-10-12	8.09	8.13	7.90	7.96	14950
2010-10-13	8.00	8.00	7.83	7.97	28472
2010-10-14	8.00	8.00	7.81	7.92	19066
2010-10-15	7.89	8.04	7.53	8.04	32770
2010-10-18	8.01	8.18	8.01	8.14	32900
2010-10-19	8.12	8.14	7.98	8.04	28300
2010-10-20	8.09	8.18	8.01	8.07	7100
2010-10-21	7.98	7.99	7.91	7.95	8638
2010-10-22	7.99	8.04	7.99	7.99	5814
2010-10-25	7.98	8.09	7.97	8.00	9174
2010-10-26	7.95	8.00	7.86	8.00	24235
2010-10-27	8.08	8.09	7.86	7.98	7526
2010-10-28	7.90	7.92	7.65	7.90	10672
2010-10-29	7.90	7.92	7.38	7.91	32377
2010-11-01	8.00	8.19	8.00	8.18	68469
2010-11-02	8.19	8.24	7.88	8.17	151290
2010-11-03	8.22	8.59	8.22	8.54	28611
2010-11-04	8.59	8.60	8.50	8.55	38056
2010-11-05	8.59	8.59	8.09	8.29	28925
2010-11-08	8.27	8.27	8.15	8.17	16640
2010-11-09	7.95	8.29	7.74	8.20	46201
2010-11-10	8.09	8.14	8.06	8.12	25590
2010-11-11	8.19	8.19	8.04	8.13	11550
2010-11-12	8.10	8.11	8.00	8.00	12965
2010-11-15	8.01	8.09	8.00	8.00	14691
2010-11-16	8.00	8.10	8.00	8.10	9335
2010-11-17	8.10	8.31	8.10	8.28	14201
2010-11-18	8.25	8.47	8.25	8.45	47874
2010-11-19	8.36	9.00	8.35	8.54	169707
2010-11-22	8.84	8.84	8.50	8.66	6000
2010-11-23	8.65	8.90	8.44	8.72	49754
2010-11-24	8.72	8.95	8.58	8.62	34524
2010-11-29	8.68	8.89	8.50	8.71	17985
2010-11-30	8.69	9.00	8.44	8.98	23367
2010-12-01	8.88	9.35	8.73	9.20	64557
2010-12-02	9.11	9.35	8.99	9.25	23156
2010-12-03	9.29	10.08	9.18	10.06	44970
2010-12-06	9.82	9.92	9.75	9.86	25656
2010-12-07	9.90	9.90	9.51	9.53	42326
2010-12-08	9.60	10.41	9.48	10.18	65398
2010-12-09	10.37	10.37	9.97	10.06	8625
2010-12-10	10.18	10.18	9.74	9.86	14419
2010-12-13	9.97	9.97	9.60	9.84	15000
2010-12-14	9.93	9.96	9.53	9.81	12113
2010-12-15	9.91	10.07	9.46	10.07	14409
2010-12-16	10.15	10.15	9.83	9.88	28294
2010-12-17	9.90	10.11	9.90	10.00	14749
2010-12-20	9.98	10.33	9.96	10.22	18831
2010-12-21	10.20	10.30	10.13	10.26	47479
2010-12-22	10.27	10.27	10.15	10.21	13639
2010-12-23	10.23	10.27	10.19	10.25	11137
2010-12-27	10.21	10.27	10.20	10.20	1600
2010-12-28	10.20	10.27	10.19	10.22	14932
2010-12-29	10.20	10.27	10.20	10.27	9323
2010-12-30	10.27	10.27	10.18	10.27	6744
2010-12-31	10.26	10.27	10.18	10.27	6948
2011-01-03	10.20	10.27	9.93	10.25	14192
2011-01-04	10.27	10.79	10.25	10.54	67312
2011-01-05	10.37	10.80	10.35	10.80	40252
2011-01-06	10.80	10.86	10.70	10.82	62848
2011-01-07	10.81	11.10	10.81	11.06	104310
2011-01-10	11.01	11.10	11.01	11.10	27829
2011-01-11	11.07	11.22	11.07	11.22	63240
2011-01-12	11.22	11.22	11.17	11.22	26472
2011-01-13	11.16	11.22	11.15	11.22	26405
2011-01-14	11.18	11.21	11.11	11.13	25439
2011-01-18	11.10	11.12	10.85	10.97	20879
2011-01-19	10.95	10.95	10.05	10.56	53299
2011-01-20	10.56	10.60	10.41	10.53	37420
2011-01-21	10.56	10.78	10.51	10.74	39150
2011-01-24	10.78	10.99	10.20	10.93	24135
2011-01-25	10.99	11.14	10.95	11.13	85115
2011-01-26	11.13	11.22	10.95	11.07	19788
2011-01-27	11.03	11.18	11.03	11.18	30700
2011-01-28	10.88	11.14	10.88	11.09	12400
2011-01-31	10.96	11.05	10.52	11.00	29822
2011-02-01	10.90	11.12	10.53	10.93	27284
2011-02-02	11.08	11.24	10.85	11.02	13280
2011-02-03	11.33	11.33	10.87	10.90	8090
2011-02-04	10.86	10.89	10.54	10.72	14564
2011-02-07	10.76	11.00	10.73	10.97	20653
2011-02-08	10.99	11.15	10.92	11.06	46576
2011-02-09	11.09	11.22	11.08	11.20	20730
2011-02-10	11.22	11.29	11.00	11.18	20330
2011-02-11	11.18	11.30	11.04	11.29	19121
2011-02-14	11.05	11.30	10.93	11.28	21815
2011-02-15	11.23	11.28	11.10	11.25	11025
2011-02-16	11.28	11.79	11.28	11.49	39116
2011-02-17	11.50	11.60	11.32	11.52	19365
2011-02-18	11.01	11.50	11.01	11.27	32729
2011-02-22	11.24	11.24	10.78	10.89	20439
2011-02-23	11.03	11.03	10.16	10.30	103776
2011-02-24	10.26	10.26	10.00	10.07	32651
2011-02-25	10.08	10.13	10.05	10.10	42027
2011-02-28	10.03	10.13	10.00	10.06	49959
2011-03-01	10.03	10.14	10.01	10.10	22870
2011-03-02	10.05	10.15	10.05	10.10	62829
2011-03-03	10.19	10.32	10.10	10.25	33083
2011-03-04	10.28	10.28	10.01	10.01	30280
2011-03-07	10.06	10.12	10.00	10.06	15576
2011-03-08	10.10	10.18	9.84	10.10	40190
2011-03-09	10.04	10.04	9.79	9.85	12937
2011-03-10	9.65	9.65	9.23	9.62	35689
2011-03-11	9.61	9.82	9.61	9.65	16506
2011-03-14	9.63	9.65	9.55	9.64	13315
2011-03-15	9.50	9.77	9.15	9.75	28795
2011-03-16	9.77	9.84	9.67	9.84	13915
2011-03-17	9.97	9.99	9.82	9.94	28995
2011-03-18	9.96	10.32	9.92	10.24	15986
2011-03-21	10.44	10.91	10.32	10.71	17985
2011-03-22	10.67	10.81	10.62	10.78	12872
2011-03-23	10.77	10.77	10.61	10.76	9129
2011-03-24	10.88	11.03	10.81	11.03	11137
2011-03-25	11.01	11.06	10.92	11.04	13880
2011-03-28	11.02	11.22	10.92	11.15	11876
2011-03-29	11.14	11.30	11.10	11.21	17125
2011-03-30	11.14	11.35	11.14	11.29	14909
2011-03-31	11.16	11.48	10.56	11.38	108142
2011-04-01	11.43	11.69	11.33	11.58	119460
2011-04-04	11.67	11.67	11.49	11.61	40988
2011-04-05	11.66	11.74	11.48	11.70	25202
2011-04-06	11.79	11.95	11.70	11.92	14479
2011-04-07	11.94	12.50	11.91	12.43	72163
2011-04-08	12.48	12.54	12.14	12.52	72437
2011-04-11	12.69	13.20	12.58	12.73	131263
2011-04-12	12.51	13.32	12.16	12.70	41537
2011-04-13	12.78	12.96	12.36	12.93	55269
2011-04-14	12.94	13.63	12.94	13.53	98143
2011-04-15	13.58	13.75	12.88	13.45	73483
2011-04-18	13.32	13.38	12.79	12.80	20730
2011-04-19	12.89	13.06	12.17	12.25	28027
2011-04-20	12.41	12.63	12.10	12.50	25002
2011-04-21	12.54	12.73	12.54	12.67	19373
2011-04-25	12.63	12.61	12.27	12.56	19150
2011-04-26	12.80	12.93	12.77	12.86	24905
2011-04-27	12.90	13.46	12.84	13.43	17389
2011-04-28	13.25	13.30	13.06	13.28	24492
2011-04-29	13.25	13.54	13.14	13.53	17330
2011-05-02	13.58	13.60	13.45	13.50	96851
2011-05-03	13.49	13.59	12.71	12.93	38417
2011-05-04	11.81	12.39	11.50	12.36	178358
2011-05-05	12.25	13.55	12.25	13.34	49645
2011-05-06	13.37	13.59	13.30	13.58	32285
2011-05-09	13.60	13.60	13.29	13.59	161450
2011-05-10	13.60	13.61	13.48	13.61	43143
2011-05-11	13.60	13.60	13.40	13.51	38490
2011-05-12	13.51	13.75	13.32	13.70	110338
2011-05-13	13.69	13.69	13.50	13.63	16505
2011-05-16	13.73	14.24	13.67	14.05	63645
2011-05-17	14.00	14.43	14.00	14.37	106791
2011-05-18	14.43	14.54	14.11	14.17	64097
2011-05-19	14.18	14.23	13.76	13.97	22931
2011-05-20	13.99	14.18	13.55	13.68	17004
2011-05-23	13.52	14.00	13.00	13.81	32850
2011-05-24	13.82	14.20	13.65	14.00	66091
2011-05-25	14.00	14.30	13.77	14.28	85757
2011-05-26	14.23	14.38	14.18	14.29	18944
2011-05-27	14.32	14.32	14.20	14.24	33407
2011-05-31	14.29	14.33	14.11	14.22	51968
2011-06-01	14.21	14.37	14.14	14.21	23801
2011-06-02	14.24	14.50	14.18	14.50	16050
2011-06-03	13.99	14.46	13.99	14.37	34881
2011-06-06	14.36	14.50	14.15	14.42	48587
2011-06-07	14.50	14.50	14.21	14.48	26530
2011-06-08	14.49	14.84	13.21	14.50	89758
2011-06-09	14.50	14.50	14.17	14.40	25060
2011-06-10	14.41	14.41	12.89	13.99	77874
2011-06-13	14.00	14.50	13.76	14.49	172796
2011-06-14	14.49	14.49	13.45	13.66	138557
2011-06-15	13.49	13.74	13.30	13.48	75241
2011-06-16	13.43	13.47	12.85	13.23	93041
2011-06-17	13.26	13.34	12.50	12.66	75084
2011-06-20	12.55	12.74	12.08	12.60	68232
2011-06-21	12.51	12.81	12.36	12.48	71682
2011-06-22	12.43	12.92	12.16	12.35	55379
2011-06-23	12.27	12.31	11.77	12.14	239598
2011-06-24	12.16	12.72	11.93	12.40	1960775
2011-06-27	12.47	13.03	12.29	12.82	117660
2011-06-28	12.78	13.56	12.67	13.33	99368
2011-06-29	13.38	13.45	12.86	12.92	44608
2011-06-30	12.89	13.13	12.79	12.90	40088
2011-07-01	12.78	13.07	12.53	12.96	70051
2011-07-05	12.99	13.51	12.99	13.38	52221
2011-07-06	13.32	13.83	12.88	13.76	102262
2011-07-07	13.85	14.50	13.68	14.40	89560
2011-07-08	14.19	14.50	14.15	14.44	95176
2011-07-11	14.41	14.51	14.14	14.18	70840
2011-07-12	14.18	14.40	13.77	13.83	74252
2011-07-13	13.87	14.00	13.78	13.86	41435
2011-07-14	13.82	13.97	13.33	13.46	44025
2011-07-15	13.52	13.85	13.52	13.62	49276
2011-07-18	13.60	13.79	12.99	13.67	37391
2011-07-19	13.70	13.96	13.45	13.81	39825
2011-07-20	13.58	13.65	13.07	13.49	68080
2011-07-21	13.58	13.73	13.41	13.68	33036
2011-07-22	13.70	13.79	13.34	13.45	62992
2011-07-25	13.41	13.97	12.72	13.48	49933
2011-07-26	13.46	13.53	12.94	13.12	143243
2011-07-27	13.06	13.15	12.02	12.22	136497
2011-07-28	12.22	12.22	11.70	11.97	77456
2011-07-29	11.57	12.17	11.57	12.17	52367
2011-08-01	12.21	12.21	11.71	11.81	32128
2011-08-02	11.72	12.17	11.64	11.67	38649
2011-08-03	11.73	11.84	11.25	11.59	38361
2011-08-04	11.53	11.73	10.96	10.96	81357
2011-08-05	11.00	11.23	10.45	10.77	70505
2011-08-08	10.54	10.69	9.51	9.51	82767
2011-08-09	9.72	11.20	8.98	9.81	80615
2011-08-10	9.60	9.70	8.97	9.09	97673
2011-08-11	9.10	9.16	8.83	9.05	81491
2011-08-12	9.10	9.69	9.06	9.65	78825
2011-08-15	9.73	10.54	9.73	10.51	53723
2011-08-16	10.39	11.25	10.20	10.81	70322
2011-08-17	10.83	11.22	10.41	10.53	44366
2011-08-18	10.32	10.47	9.90	10.06	91541
2011-08-19	10.00	10.51	10.00	10.27	46178
2011-08-22	10.52	10.52	9.91	10.01	33283
2011-08-23	10.00	10.84	10.00	10.82	40508
2011-08-24	10.99	11.46	10.63	10.90	48916
2011-08-25	10.97	10.97	10.00	10.07	25786
2011-08-26	9.99	10.29	9.87	10.14	39198
2011-08-29	10.29	10.39	10.13	10.37	51396
2011-08-30	10.27	10.27	10.02	10.11	10868
2011-08-31	10.16	10.30	9.79	10.26	53216
2011-09-01	10.28	10.42	9.40	9.93	78170
2011-09-02	9.76	9.86	9.41	9.41	43439
2011-09-06	9.17	9.61	9.17	9.47	22557
2011-09-07	9.59	10.44	9.59	10.09	45351
2011-09-08	10.09	10.65	9.95	9.98	66598
2011-09-09	9.93	10.04	9.76	9.83	47284
2011-09-12	9.79	10.19	9.55	9.64	19502
2011-09-13	9.75	9.84	9.40	9.66	25013
2011-09-14	9.74	10.55	9.74	10.44	49552
2011-09-15	10.50	10.64	10.08	10.18	21622
2011-09-16	10.26	10.47	10.15	10.42	72583
2011-09-19	10.27	11.00	9.60	10.79	118856
2011-09-20	10.82	10.94	10.55	10.55	25053
2011-09-21	10.53	10.89	9.75	9.80	39693
2011-09-22	9.76	10.60	9.76	10.25	105091
2011-09-23	10.23	10.29	10.12	10.25	28352
2011-09-26	10.28	10.36	10.00	10.31	35114
2011-09-27	10.52	11.00	10.47	10.59	41962
2011-09-28	10.64	10.64	10.05	10.05	27863
2011-09-29	10.29	10.33	9.95	10.21	34885
2011-09-30	10.05	10.09	9.68	9.74	50324
2011-10-03	9.66	10.28	9.58	9.69	67583
2011-10-04	9.62	10.00	9.53	9.79	85364
2011-10-05	9.82	10.74	9.40	10.49	183252
2011-10-06	10.43	10.55	10.15	10.44	56271
2011-10-07	10.43	10.43	10.13	10.22	36814
2011-10-10	10.28	10.34	10.02	10.33	30633
2011-10-11	10.21	10.88	10.02	10.88	31285
2011-10-12	10.91	11.49	10.61	11.36	44958
2011-10-13	11.27	11.40	11.13	11.34	24021
2011-10-14	11.41	12.24	11.41	12.17	65127
2011-10-17	12.04	12.17	11.60	11.63	36766
2011-10-18	11.68	12.15	11.34	12.02	87586
2011-10-19	12.04	12.10	11.85	11.88	89485
2011-10-20	11.85	12.06	11.70	12.02	116076
2011-10-21	12.01	12.09	11.34	11.63	44601
2011-10-24	11.61	12.17	9.65	10.16	211869
2011-10-25	10.17	10.17	9.90	9.97	104173
2011-10-26	10.10	10.16	9.68	10.00	56208
2011-10-27	11.59	12.42	11.19	12.05	190673
2011-10-28	12.00	12.06	11.77	11.96	66918
2011-10-31	11.80	11.81	11.13	11.16	38723
2011-11-01	10.78	11.16	10.27	10.35	74933
2011-11-02	10.61	10.86	10.36	10.78	75124
2011-11-03	10.88	10.88	10.32	10.55	48475
2011-11-04	10.48	10.48	10.07	10.10	24193
2011-11-07	10.11	10.26	9.92	10.02	29078
2011-11-08	10.14	10.65	10.03	10.62	40085
2011-11-09	10.29	10.56	9.82	9.84	75706
2011-11-10	10.01	10.18	9.75	9.80	43352
2011-11-11	9.84	10.12	9.74	10.09	84247
2011-11-14	10.02	10.06	9.83	9.87	29889
2011-11-15	9.83	10.03	9.76	10.02	32096
2011-11-16	9.92	10.44	9.88	10.01	18284
2011-11-17	10.06	10.16	9.94	9.99	20002
2011-11-18	10.00	10.15	10.00	10.07	22828
2011-11-21	9.95	10.11	9.42	9.46	39412
2011-11-22	9.49	9.66	9.40	9.41	22404
2011-11-23	9.35	9.49	8.69	8.69	68548
2011-11-25	8.65	8.91	8.54	8.54	18838
2011-11-28	8.78	9.53	8.65	9.28	41552
2011-11-29	9.25	9.35	9.00	9.09	20163
2011-11-30	9.40	10.15	9.29	10.14	75065
2011-12-01	10.05	10.05	9.65	9.65	27265
2011-12-02	9.78	9.99	9.60	9.82	35208
2011-12-05	9.95	10.13	9.76	10.09	44237
2011-12-06	10.06	10.68	10.01	10.64	46279
2011-12-07	10.53	10.80	10.19	10.58	58709
2011-12-08	10.48	10.55	10.09	10.24	59503
2011-12-09	10.27	10.54	10.13	10.39	46784
2011-12-12	10.27	10.28	9.90	9.98	89667
2011-12-13	9.90	10.08	9.81	10.01	64865
2011-12-14	9.90	10.46	9.90	10.44	75339
2011-12-15	10.50	10.65	10.20	10.64	57371
2011-12-16	10.76	11.60	10.70	10.87	181633
2011-12-19	10.97	11.30	10.88	11.00	39601
2011-12-20	11.32	11.65	11.10	11.59	36533
2011-12-21	11.59	11.80	11.35	11.78	44596
2011-12-22	11.79	11.80	11.26	11.50	47167
2011-12-23	11.59	11.72	11.45	11.72	20995
2011-12-27	11.62	11.62	11.10	11.49	18027
2011-12-28	11.46	11.61	11.07	11.13	29088
2011-12-29	11.19	11.35	11.04	11.14	40707
2011-12-30	11.10	11.27	10.96	11.10	65547
2012-01-03	11.36	11.78	11.14	11.74	47040
2012-01-04	11.62	11.80	11.50	11.62	30871
2012-01-05	11.52	11.61	11.23	11.59	28365
2012-01-06	11.55	11.65	11.20	11.23	49817
2012-01-09	11.29	11.31	10.80	10.86	41600
2012-01-10	11.03	11.32	10.90	11.27	56575
2012-01-11	11.19	11.40	11.19	11.28	28536
2012-01-12	11.27	11.35	11.10	11.22	34427
2012-01-13	11.07	11.31	11.07	11.14	31632
2012-01-17	11.29	11.37	11.16	11.25	34835
2012-01-18	11.27	11.45	11.15	11.45	37714
2012-01-19	11.50	11.61	11.31	11.58	40959
2012-01-20	11.50	11.59	11.30	11.39	27998
2012-01-23	11.36	11.42	10.94	10.98	17892
2012-01-24	10.90	11.37	10.90	11.33	27970
2012-01-25	11.37	11.45	11.26	11.29	60069
2012-01-26	11.42	11.50	11.30	11.49	41860
2012-01-27	11.49	11.96	11.40	11.87	26881
2012-01-30	11.76	12.13	11.51	11.59	51494
2012-01-31	11.70	11.94	11.45	11.52	37154
2012-02-01	11.65	11.65	11.15	11.38	137912
2012-02-02	11.39	11.93	11.28	11.90	43558
2012-02-03	12.11	12.12	11.80	11.96	52577
2012-02-06	11.92	11.95	11.56	11.76	42917
2012-02-07	11.80	11.80	11.38	11.50	81949
2012-02-08	11.53	11.68	11.15	11.24	83167
2012-02-09	11.28	11.38	10.79	11.05	44265
2012-02-10	10.91	11.10	10.60	10.75	40066
2012-02-13	10.87	11.03	10.77	10.84	35675
2012-02-14	10.81	10.84	10.27	10.37	43426
2012-02-15	10.37	10.37	9.90	9.92	73705
2012-02-16	9.95	10.14	9.85	10.08	44755
2012-02-17	10.14	10.14	9.94	9.95	31429
2012-02-21	10.02	10.03	9.77	9.83	47029
2012-02-22	9.84	10.02	9.76	10.00	45242
2012-02-23	10.00	10.60	9.89	10.57	35271
2012-02-24	10.57	10.64	10.27	10.27	18862
2012-02-27	10.28	10.45	10.13	10.35	53275
2012-02-28	10.68	10.80	10.42	10.71	83894
2012-02-29	10.75	10.80	10.20	10.20	73180
2012-03-01	10.26	10.60	10.26	10.32	59870
2012-03-02	10.30	10.50	9.75	9.78	102060
2012-03-05	9.73	10.18	9.62	10.17	64568
2012-03-06	10.07	10.15	9.81	9.82	27407
2012-03-07	9.83	9.98	9.78	9.88	23790
2012-03-08	9.94	10.03	9.79	9.85	40584
2012-03-09	9.87	10.42	9.87	10.40	28527
2012-03-12	10.40	10.40	10.01	10.04	28868
2012-03-13	10.16	10.16	9.87	9.91	75903
2012-03-14	9.85	9.98	9.43	9.53	67929
2012-03-15	9.63	9.92	9.50	9.90	32463
2012-03-16	9.94	10.04	9.62	9.65	54730
2012-03-19	9.66	9.88	9.59	9.79	60493
2012-03-20	9.99	9.99	9.60	9.64	86323
2012-03-21	9.70	9.80	9.56	9.64	52193
2012-03-22	9.57	9.62	8.96	9.10	70639
2012-03-23	9.10	9.71	8.94	9.65	79585
2012-03-26	9.80	9.94	9.61	9.90	48863
2012-03-27	9.92	10.38	9.80	10.24	42776
2012-03-28	10.25	10.27	9.66	9.84	29693
2012-03-29	9.74	10.18	9.74	10.05	37912
2012-03-30	10.22	10.22	9.91	9.95	28890
2012-04-02	9.85	9.97	9.62	9.85	25631
2012-04-03	9.81	9.81	9.28	9.28	43728
2012-04-04	9.20	9.28	8.97	9.02	49946
2012-04-05	9.00	9.24	8.90	8.91	36366
2012-04-09	8.73	8.88	8.32	8.37	70396
2012-04-10	8.45	8.60	8.32	8.36	65840
2012-04-11	8.48	8.65	8.41	8.51	63050
2012-04-12	8.56	8.73	8.55	8.66	89210
2012-04-13	8.69	8.69	8.51	8.58	37013
2012-04-16	8.61	8.61	8.49	8.57	18040
2012-04-17	8.63	8.75	8.61	8.68	24334
2012-04-18	8.65	8.65	8.48	8.49	33529
2012-04-19	8.54	8.56	8.11	8.14	69953
2012-04-20	8.26	8.42	8.16	8.25	103790
2012-04-23	8.15	8.28	8.15	8.18	73542
2012-04-24	8.19	8.33	8.15	8.23	54995
2012-04-25	8.22	8.57	8.22	8.55	24414
2012-04-26	8.56	8.57	8.47	8.50	9638
2012-04-27	8.49	8.54	8.34	8.50	49136
2012-04-30	8.43	8.50	8.15	8.20	110230
2012-05-01	8.20	8.56	8.09	8.13	99767
2012-05-02	8.01	8.38	8.01	8.05	83166
2012-05-03	8.11	9.80	8.11	9.71	170697
2012-05-04	9.72	9.72	9.16	9.18	87570
2012-05-07	9.17	9.35	9.04	9.21	33944
2012-05-08	9.13	9.20	9.00	9.03	69473
2012-05-09	8.89	9.06	8.85	9.00	28407
2012-05-10	9.06	9.09	8.77	8.85	40741
2012-05-11	8.72	8.81	8.45	8.53	44410
2012-05-14	8.40	8.46	8.12	8.21	59808
2012-05-15	8.20	8.30	8.02	8.04	39872
2012-05-16	8.07	8.30	8.07	8.22	42355
2012-05-17	8.26	8.43	8.23	8.34	64188
2012-05-18	8.30	8.32	7.87	7.96	63306
2012-05-21	8.00	8.50	7.99	8.45	46699
2012-05-22	8.45	8.45	8.03	8.20	90793
2012-05-23	8.07	8.53	8.07	8.41	64590
2012-05-24	8.43	8.50	8.22	8.41	26541
2012-05-25	8.41	9.07	8.41	8.99	63383
2012-05-29	9.04	9.04	8.66	8.92	25184
2012-05-30	8.81	9.14	8.61	8.99	66137
2012-05-31	8.98	9.07	8.83	8.99	67449
2012-06-01	8.74	8.95	8.66	8.80	38101
2012-06-04	8.83	9.22	8.79	9.14	51347
2012-06-05	9.13	9.24	9.01	9.20	48246
2012-06-06	9.24	9.66	9.20	9.65	41157
2012-06-07	9.51	9.71	9.04	9.54	213391
2012-06-08	9.49	9.74	9.06	9.61	111972
2012-06-11	9.73	9.73	9.37	9.41	78597
2012-06-12	9.47	9.47	9.22	9.42	53773
2012-06-13	9.34	9.69	9.30	9.47	66876
2012-06-14	9.40	9.40	8.71	9.01	125880
2012-06-15	9.06	9.23	9.00	9.20	129983
2012-06-18	9.08	9.60	9.08	9.48	101276
2012-06-19	9.49	9.63	9.35	9.43	143609
2012-06-20	9.42	9.69	9.42	9.54	59014
2012-06-21	9.52	9.57	9.41	9.56	50197
2012-06-22	9.58	9.67	9.44	9.64	177931
2012-06-25	9.48	9.60	9.35	9.40	23591
2012-06-26	9.44	9.53	9.25	9.50	24357
2012-06-27	9.50	9.95	9.50	9.75	83103
2012-06-28	9.54	9.61	9.05	9.27	187881
2012-06-29	9.48	9.61	9.33	9.61	85471
2012-07-02	9.69	9.69	9.38	9.57	50729
2012-07-03	9.44	9.55	9.39	9.53	23994
2012-07-05	9.47	9.57	9.43	9.49	19618
2012-07-06	9.40	9.47	9.30	9.36	34485
2012-07-09	9.36	9.53	9.28	9.48	29540
2012-07-10	9.57	9.89	9.57	9.63	47393
2012-07-11	9.60	9.74	9.52	9.55	39302
2012-07-12	9.46	9.54	9.32	9.49	42478
2012-07-13	9.50	9.85	9.50	9.84	39060
2012-07-16	9.78	9.97	9.73	9.88	21320
2012-07-17	9.91	9.98	9.67	9.70	52127
2012-07-18	9.67	9.73	9.28	9.38	56835
2012-07-19	9.40	9.40	9.02	9.14	34278
2012-07-20	9.05	9.23	8.79	8.83	43142
2012-07-23	8.68	8.96	8.51	8.67	47118
2012-07-24	8.70	8.70	8.22	8.33	50940
2012-07-25	8.41	8.51	8.31	8.41	22879
2012-07-26	8.55	8.65	8.23	8.38	23164
2012-07-27	8.40	8.93	8.40	8.82	31379
2012-07-30	8.81	8.93	8.43	8.43	9587
2012-07-31	8.41	8.55	8.33	8.37	36989
2012-08-01	8.39	8.45	8.04	8.04	81780
2012-08-02	8.00	8.41	8.00	8.10	50101
2012-08-03	6.78	7.69	6.35	7.62	434322
2012-08-06	7.64	7.84	7.50	7.56	127214
2012-08-07	7.53	8.07	7.50	7.72	139350
2012-08-08	7.66	7.86	7.61	7.64	29159
2012-08-09	7.65	7.72	7.51	7.64	39437
2012-08-10	7.60	7.68	7.59	7.65	11703
2012-08-13	7.62	7.74	7.58	7.69	39659
2012-08-14	7.80	7.89	7.25	7.31	145202
2012-08-15	7.28	7.35	7.07	7.12	73167
2012-08-16	7.00	7.09	6.71	6.92	85683
2012-08-17	6.88	7.22	6.75	7.20	62804
2012-08-20	7.19	7.39	7.09	7.33	22529
2012-08-21	7.38	7.43	6.85	6.90	68403
2012-08-22	6.88	6.88	6.58	6.73	27805
2012-08-23	6.70	6.71	6.50	6.58	27248
2012-08-24	6.58	6.69	6.46	6.65	45945
2012-08-27	6.58	6.70	6.50	6.54	23398
2012-08-28	6.61	6.64	6.45	6.64	27316
2012-08-29	6.66	7.04	6.66	7.04	36836
2012-08-30	7.02	7.02	6.71	6.84	22219
2012-08-31	6.91	7.02	6.80	6.98	20023
2012-09-04	6.96	7.06	6.74	7.02	26569
2012-09-05	7.00	7.09	6.81	6.83	223127
2012-09-06	6.75	6.85	6.49	6.77	510093
2012-09-07	6.83	7.19	6.79	6.80	71122
2012-09-10	6.82	7.18	6.82	7.09	34667
2012-09-11	7.14	7.20	7.07	7.13	18730
2012-09-12	7.13	7.20	7.00	7.07	47834
2012-09-13	7.15	7.92	7.15	7.67	62376
2012-09-14	7.67	7.75	7.30	7.60	77527
2012-09-17	7.58	7.77	7.54	7.62	30402
2012-09-18	7.63	7.76	7.57	7.72	23482
2012-09-19	7.71	7.76	7.20	7.58	28855
2012-09-20	7.55	7.83	7.55	7.78	25368
2012-09-21	7.88	8.09	7.79	7.99	84084
2012-09-24	7.94	8.14	7.87	7.90	61486
2012-09-25	7.98	8.00	7.71	7.76	43664
2012-09-26	7.81	7.91	7.52	7.64	43744
2012-09-27	7.73	7.75	7.52	7.65	97995
2012-09-28	7.60	7.62	7.38	7.44	167265
2012-10-01	7.52	7.70	7.50	7.61	22310
2012-10-02	7.63	7.67	7.43	7.65	40239
2012-10-03	7.48	7.48	6.94	7.27	160511
2012-10-04	7.32	7.32	7.06	7.27	59283
2012-10-05	7.27	7.40	7.24	7.33	47577
2012-10-08	7.28	7.29	7.21	7.25	28220
2012-10-09	7.24	7.27	7.13	7.24	42664
2012-10-10	7.27	7.32	7.13	7.28	19435
2012-10-11	7.31	7.41	7.25	7.31	19508
2012-10-12	7.28	7.57	7.25	7.48	43545
2012-10-15	7.48	7.48	7.27	7.29	25412
2012-10-16	7.35	7.43	7.27	7.30	24101
2012-10-17	7.28	7.29	7.09	7.25	24550
2012-10-18	7.22	7.22	7.10	7.14	9356
2012-10-19	7.07	7.19	7.06	7.15	43854
2012-10-22	7.11	7.18	7.06	7.16	26107
2012-10-23	7.11	7.12	6.87	6.88	152882
2012-10-24	6.91	6.95	6.44	6.54	124284
2012-10-25	6.57	6.63	6.25	6.27	45804
2012-10-26	6.29	6.41	6.20	6.30	34245
2012-10-31	6.34	6.50	6.30	6.42	35526
2012-11-01	6.30	6.63	5.90	5.91	225485
2012-11-02	5.95	6.70	5.95	6.56	253701
2012-11-05	6.54	7.29	6.42	7.11	132060
2012-11-06	7.18	7.37	7.08	7.28	90511
2012-11-07	7.24	7.38	6.77	6.96	87367
2012-11-08	6.96	7.02	6.70	6.70	49823
2012-11-09	6.65	7.25	6.65	7.21	66121
2012-11-12	7.20	7.26	7.09	7.09	45585
2012-11-13	7.10	7.10	6.73	6.78	15146
2012-11-14	6.80	6.83	6.61	6.62	41085
2012-11-15	6.60	7.50	6.41	6.43	86696
2012-11-16	6.56	7.14	6.50	6.75	55644
2012-11-19	6.82	7.25	6.56	7.23	42015
2012-11-20	7.20	7.25	7.11	7.18	37111
2012-11-21	7.20	7.20	7.02	7.08	7766
2012-11-23	7.18	7.19	7.04	7.10	17765
2012-11-26	7.11	7.26	7.10	7.14	76578
2012-11-27	7.00	7.01	6.73	6.76	99111
2012-11-28	6.76	6.85	6.57	6.80	45379
2012-11-29	6.83	6.90	6.59	6.74	41234
2012-11-30	6.77	6.95	6.65	6.75	42081
2012-12-03	6.85	6.87	6.52	6.53	29877
2012-12-04	6.55	6.60	6.37	6.45	80320
2012-12-05	6.46	6.46	6.26	6.33	88829
2012-12-06	6.35	6.37	6.12	6.18	121381
2012-12-07	6.20	6.20	6.08	6.16	91905
2012-12-10	6.19	6.25	6.00	6.09	86867
2012-12-11	6.14	6.15	6.02	6.15	126378
2012-12-12	6.15	6.16	6.06	6.15	85961
2012-12-13	6.11	6.46	6.11	6.39	72508
2012-12-14	6.36	6.36	6.19	6.31	26495
2012-12-17	6.34	6.60	6.34	6.57	52160
2012-12-18	6.55	6.75	6.55	6.72	97171
2012-12-19	6.58	6.75	6.37	6.69	53931
2012-12-20	6.71	6.81	6.51	6.80	96374
2012-12-21	6.76	6.88	6.69	6.81	106902
2012-12-24	6.84	6.85	6.75	6.75	8817
2012-12-26	6.76	6.83	6.58	6.78	92583
2012-12-27	6.76	6.83	6.69	6.73	50141
2012-12-28	6.69	6.80	6.64	6.65	110989
2012-12-31	6.64	6.91	6.64	6.90	80211
2013-01-02	6.94	7.19	6.87	7.14	109842
2013-01-03	7.17	7.39	7.04	7.32	56518
2013-01-04	7.37	7.49	7.21	7.46	62505
2013-01-07	7.45	7.59	7.25	7.56	79567
2013-01-08	7.58	7.85	7.41	7.80	99919
2013-01-09	7.84	8.00	7.64	7.95	102054
2013-01-10	7.97	8.05	7.90	7.96	46130
2013-01-11	7.99	7.99	7.63	7.68	46447
2013-01-14	7.64	7.64	7.42	7.46	40307
2013-01-15	7.41	7.57	7.41	7.49	34856
2013-01-16	7.60	8.03	7.56	8.01	966410
2013-01-17	7.91	7.98	7.81	7.86	205967
2013-01-18	7.82	7.99	7.74	7.90	128799
2013-01-22	7.92	7.92	7.81	7.90	74759
2013-01-23	7.92	7.92	7.62	7.65	75698
2013-01-24	7.64	7.76	7.39	7.51	148289
2013-01-25	7.53	7.64	7.46	7.62	64625
2013-01-28	7.60	7.78	7.60	7.66	96365
2013-01-29	7.63	8.12	7.60	8.07	257211
2013-01-30	8.04	8.36	8.02	8.20	275451
2013-01-31	8.24	8.24	8.00	8.06	388734
2013-02-01	8.11	8.20	7.93	8.03	84287
2013-02-04	7.98	8.06	7.68	7.79	119111
2013-02-05	7.79	8.04	7.79	7.89	30611
2013-02-06	7.88	8.08	7.81	8.08	54767
2013-02-07	8.10	8.13	7.90	8.00	31279
2013-02-08	8.03	8.06	7.93	8.06	46035
2013-02-11	8.05	8.20	8.04	8.16	90202
2013-02-12	8.18	8.24	8.10	8.24	96388
2013-02-13	8.26	8.77	8.25	8.50	524856
2013-02-14	8.45	8.66	8.44	8.54	78328
2013-02-15	8.60	8.66	8.28	8.31	50978
2013-02-19	8.36	8.74	8.31	8.49	92140
2013-02-20	8.47	8.71	8.33	8.47	119080
2013-02-21	8.49	8.63	8.23	8.25	29651
2013-02-22	8.28	8.57	8.15	8.54	108829
2013-02-25	8.58	8.65	8.25	8.25	65151
2013-02-26	8.31	8.60	8.25	8.47	74049
2013-02-27	8.49	8.91	8.44	8.54	152769
2013-02-28	8.52	8.95	8.51	8.88	162564
2013-03-01	8.63	8.99	8.43	8.51	106347
2013-03-04	8.50	8.60	8.07	8.31	256250
2013-03-05	8.34	8.38	7.88	8.00	338723
2013-03-06	8.01	8.26	7.96	8.12	142541
2013-03-07	8.14	8.14	7.96	8.03	85094
2013-03-08	8.10	8.35	7.98	8.34	75680
2013-03-11	8.34	8.50	8.23	8.48	74595
2013-03-12	8.47	8.48	8.26	8.35	57776
2013-03-13	8.36	8.46	8.30	8.46	78539
2013-03-14	8.46	8.55	8.41	8.55	83220
2013-03-15	8.51	8.70	8.36	8.68	145623
2013-03-18	8.57	8.64	8.42	8.49	39137
2013-03-19	8.49	8.50	8.37	8.40	29657
2013-03-20	8.44	8.44	8.21	8.29	66608
2013-03-21	8.09	8.24	8.05	8.08	105872
2013-03-22	8.07	8.17	7.99	7.99	173953
2013-03-25	8.05	8.05	7.93	8.00	48872
2013-03-26	8.05	8.05	7.81	7.91	19828
2013-03-27	7.83	8.00	7.57	7.99	107992
2013-03-28	7.99	7.99	7.83	7.92	119178
2013-04-01	7.88	8.26	7.88	8.19	54437
2013-04-02	8.26	8.55	8.20	8.49	61002
2013-04-03	8.48	8.48	8.06	8.16	169605
2013-04-04	8.20	8.22	8.06	8.15	22183
2013-04-05	8.00	8.23	8.00	8.07	21890
2013-04-08	8.12	8.12	7.91	8.08	32198
2013-04-09	8.07	8.15	8.02	8.05	42209
2013-04-10	8.10	8.39	8.01	8.39	53076
2013-04-11	8.35	8.44	8.25	8.28	59516
2013-04-12	8.21	8.21	7.92	7.95	63801
2013-04-15	7.92	7.92	7.62	7.76	123718
2013-04-16	7.83	7.78	7.64	7.74	38122
2013-04-17	7.67	7.75	7.48	7.65	50203
2013-04-18	7.69	7.69	7.48	7.51	39240
2013-04-19	7.51	7.99	7.51	7.94	54056
2013-04-22	7.96	8.03	7.70	7.98	68167
2013-04-23	8.03	8.07	7.84	8.07	36152
2013-04-24	8.09	8.09	7.68	7.72	53744
2013-04-25	7.73	7.82	7.61	7.70	106682
2013-04-26	7.64	7.80	7.56	7.76	87325
2013-04-29	7.76	7.90	7.68	7.87	38687
2013-04-30	7.79	8.35	7.79	8.34	54734
2013-05-01	8.28	8.34	7.68	7.75	80180
2013-05-02	7.76	8.11	7.65	7.90	37596
2013-05-03	7.99	8.49	7.99	8.40	124833
2013-05-06	8.37	8.63	8.37	8.62	113699
2013-05-07	8.60	8.93	8.60	8.90	55595
2013-05-08	8.84	9.61	8.84	9.52	162432
2013-05-09	9.45	9.61	8.87	9.20	105512
2013-05-10	9.19	9.60	9.19	9.57	52929
2013-05-13	9.53	9.60	9.20	9.25	41126
2013-05-14	9.28	9.37	9.15	9.24	35366
2013-05-15	9.19	9.19	8.89	8.97	36369
2013-05-16	8.97	9.34	8.81	9.25	78928
2013-05-17	9.15	9.29	8.98	9.07	63104
2013-05-20	9.01	9.23	8.96	9.05	31858
2013-05-21	9.01	9.24	8.90	8.99	67797
2013-05-22	8.99	9.15	8.95	9.14	96470
2013-05-23	9.07	9.30	9.07	9.30	43484
2013-05-24	9.21	9.45	9.20	9.28	16142
2013-05-28	9.43	9.75	9.34	9.54	56530
2013-05-29	9.25	9.49	9.21	9.31	60441
2013-05-30	9.30	9.30	8.80	8.86	103618
2013-05-31	8.80	9.09	8.64	9.05	79641
2013-06-03	9.05	9.51	8.96	9.38	88612
2013-06-04	9.35	9.37	9.10	9.21	39348
2013-06-05	9.20	9.28	9.17	9.21	22802
2013-06-06	9.20	9.24	8.92	9.07	32995
2013-06-07	9.16	9.16	8.95	9.04	32650
2013-06-10	9.10	9.34	9.07	9.29	18163
2013-06-11	9.22	9.22	8.97	9.04	32944
2013-06-12	9.08	9.23	8.92	8.96	70924
2013-06-13	8.99	9.05	8.83	9.04	118144
2013-06-14	9.05	9.11	8.94	9.00	64446
2013-06-17	9.08	9.28	9.05	9.19	71654
2013-06-18	9.19	9.25	9.04	9.12	58675
2013-06-19	9.09	9.14	8.86	9.00	85010
2013-06-20	8.88	9.10	8.82	9.05	48143
2013-06-21	9.09	9.20	8.93	9.07	165934
2013-06-24	9.00	9.20	9.00	9.16	164552
2013-06-25	9.26	9.38	9.12	9.38	99275
2013-06-26	9.41	9.54	9.19	9.39	45816
2013-06-27	9.44	9.52	9.36	9.45	99750
2013-06-28	9.45	9.50	9.24	9.50	423306
2013-07-01	9.50	9.71	9.35	9.52	59979
2013-07-02	9.55	9.72	9.45	9.72	53956
2013-07-03	9.69	9.72	9.44	9.69	29403
2013-07-05	9.77	9.85	9.66	9.85	24497
2013-07-08	9.85	9.99	9.70	9.97	47732
2013-07-09	9.97	9.99	9.71	9.89	221171
2013-07-10	9.91	9.99	9.84	9.96	29592
2013-07-11	10.00	10.00	9.92	9.98	74510
2013-07-12	9.94	10.00	9.87	9.89	219188
2013-07-15	9.90	9.98	9.89	9.90	48739
2013-07-16	9.90	9.92	9.72	9.89	64125
2013-07-17	9.90	9.90	9.66	9.82	47424
2013-07-18	9.87	9.90	9.80	9.89	25234
2013-07-19	9.82	9.84	9.44	9.75	64537
2013-07-22	9.69	9.90	9.60	9.86	54364
2013-07-23	9.90	9.91	9.83	9.87	145019
2013-07-24	9.92	9.92	9.84	9.90	74112
2013-07-25	9.90	9.90	9.85	9.90	64615
2013-07-26	9.85	9.90	9.75	9.80	25672
2013-07-29	9.80	9.80	9.56	9.57	21012
2013-07-30	9.65	9.80	9.59	9.66	18295
2013-07-31	9.74	9.89	9.63	9.66	26086
2013-08-01	9.69	9.90	9.74	9.80	84206
2013-08-02	9.98	10.15	9.73	9.90	310267
2013-08-05	9.85	10.03	9.85	9.89	84335
2013-08-06	9.90	9.94	9.76	9.88	67781
2013-08-07	9.86	9.93	9.79	9.80	33976
2013-08-08	9.86	9.87	9.77	9.80	46729
2013-08-09	9.75	9.82	9.52	9.53	87839
2013-08-12	9.58	9.58	9.36	9.49	78366
2013-08-13	9.42	9.46	9.20	9.37	99987
2013-08-14	9.39	9.50	9.33	9.43	68558
2013-08-15	9.44	9.44	9.28	9.36	69574
2013-08-16	9.30	9.43	9.19	9.26	44755
2013-08-19	9.20	9.56	9.20	9.49	92518
2013-08-20	9.48	9.73	9.48	9.70	26357
2013-08-21	9.70	9.82	9.58	9.61	43479
2013-08-22	9.66	9.90	9.66	9.84	25752
2013-08-23	9.84	9.90	9.58	9.66	45044
2013-08-26	9.69	9.75	9.35	9.38	43848
2013-08-27	9.31	9.46	8.98	8.99	79557
2013-08-28	8.74	8.99	8.48	8.62	205544
2013-08-29	8.64	8.85	8.58	8.81	67618
2013-08-30	8.80	8.84	8.59	8.79	60784
2013-09-03	8.88	9.00	8.78	8.98	48348
2013-09-04	9.02	9.47	9.02	9.44	54372
2013-09-05	9.43	9.59	9.41	9.50	46570
2013-09-06	9.56	9.63	9.32	9.58	30316
2013-09-09	9.64	9.85	9.55	9.85	44821
2013-09-10	9.88	9.98	9.54	9.89	120050
2013-09-11	9.84	9.92	9.79	9.90	33682
2013-09-12	9.88	10.01	9.80	9.94	236171
2013-09-13	9.99	10.18	9.95	10.11	178675
2013-09-16	10.19	10.43	10.15	10.41	165056
2013-09-17	10.41	10.75	10.41	10.69	95275
2013-09-18	10.69	11.23	10.68	11.14	351676
2013-09-19	11.21	11.25	10.79	11.01	123809
2013-09-20	11.10	11.10	10.50	10.88	302126
2013-09-23	10.91	11.03	10.88	10.93	57669
2013-09-24	10.94	10.95	10.72	10.75	47902
2013-09-25	10.76	10.92	10.45	10.74	49338
2013-09-26	10.79	10.97	10.71	10.82	88115
2013-09-27	10.74	11.10	10.55	10.96	57725
2013-09-30	10.84	11.00	10.60	10.98	52252
2013-10-01	11.00	11.69	11.00	11.50	128047
2013-10-02	11.45	11.54	11.19	11.28	82207
2013-10-03	11.34	11.63	11.16	11.57	51625
2013-10-04	11.54	11.61	11.23	11.51	61366
2013-10-07	11.44	11.62	11.28	11.48	37437
2013-10-08	11.50	11.59	11.13	11.42	54276
2013-10-09	11.49	11.57	11.32	11.46	51117
2013-10-10	11.57	11.80	11.47	11.73	39685
2013-10-11	11.68	12.62	11.68	12.40	87714
2013-10-14	12.29	12.57	12.23	12.37	35410
2013-10-15	12.37	12.52	12.33	12.36	39908
2013-10-16	12.40	12.93	12.24	12.44	103090
2013-10-17	12.36	12.85	12.36	12.75	31739
2013-10-18	12.79	12.95	12.74	12.95	74994
2013-10-21	13.00	13.04	12.50	12.52	83026
2013-10-22	12.55	12.89	12.26	12.49	73690
2013-10-23	12.46	12.80	12.22	12.28	64801
2013-10-24	12.29	12.79	12.27	12.59	58224
2013-10-25	12.56	12.74	12.34	12.57	71551
2013-10-28	12.60	12.88	12.32	12.71	31988
2013-10-29	12.73	12.79	12.25	12.45	76960
2013-10-30	13.63	14.15	13.25	13.80	335111
2013-10-31	13.91	14.15	13.75	13.85	275161
2013-11-01	13.75	14.31	13.28	13.95	255297
2013-11-04	14.04	14.06	13.76	14.00	135277
2013-11-05	13.89	14.20	13.80	14.19	95021
2013-11-06	14.23	14.23	13.80	14.01	31697
2013-11-07	14.00	14.11	13.69	13.85	88492
2013-11-08	13.85	14.53	13.85	14.46	94182
2013-11-11	14.48	14.55	14.18	14.34	117603
2013-11-12	14.34	14.71	14.34	14.69	112399
2013-11-13	14.69	14.99	14.58	14.94	99530
2013-11-14	14.89	15.23	14.89	15.04	207160
2013-11-15	15.13	15.42	14.99	15.34	64891
2013-11-18	15.42	15.42	14.18	14.35	126078
2013-11-19	14.41	14.86	13.96	14.55	149161
2013-11-20	14.68	15.00	14.39	14.88	100528
2013-11-21	14.93	15.17	14.77	15.01	117246
2013-11-22	15.06	15.40	14.79	15.32	105363
2013-11-25	15.32	15.48	14.87	15.01	159794
2013-11-26	15.00	15.54	15.00	15.52	74915
2013-11-27	15.48	16.20	15.31	16.05	77978
2013-11-29	16.17	16.40	15.61	15.66	59970
2013-12-02	15.67	15.79	15.34	15.50	79122
2013-12-03	15.44	15.63	14.78	15.38	75107
2013-12-04	15.30	15.99	15.24	15.92	84917
2013-12-05	15.97	16.00	15.50	15.95	58677
2013-12-06	16.03	16.15	15.88	16.09	169221
2013-12-09	16.15	16.67	16.00	16.22	122522
2013-12-10	16.14	16.35	15.64	15.96	70312
2013-12-11	15.94	16.13	15.39	15.66	126415
2013-12-12	15.71	15.99	15.38	15.74	39788
2013-12-13	15.82	15.99	15.52	15.85	120488
2013-12-16	15.96	16.37	15.88	16.36	57551
2013-12-17	16.23	16.40	15.72	16.39	82782
2013-12-18	16.40	16.40	16.03	16.32	66423
2013-12-19	16.35	16.39	15.81	15.93	57565
2013-12-20	16.10	18.17	16.04	18.03	321178
2013-12-23	18.16	18.36	16.98	18.10	139657
2013-12-24	18.18	18.65	18.00	18.52	40259
2013-12-26	18.66	18.98	18.64	18.73	83019
2013-12-27	18.81	19.11	18.70	18.93	85932
2013-12-30	18.98	19.02	18.33	18.62	75101
2013-12-31	18.64	18.95	18.23	18.68	166033
2014-01-02	18.60	18.60	17.74	18.03	77623
2014-01-03	18.05	18.33	17.73	18.11	105815
2014-01-06	18.23	18.45	17.70	18.30	130657
2014-01-07	18.32	18.40	17.90	18.05	141972
2014-01-08	18.03	18.87	18.03	18.83	218403
2014-01-09	18.85	19.21	18.65	19.01	115033
2014-01-10	22.99	23.00	20.80	22.13	778625
2014-01-13	22.21	22.64	20.54	20.96	264292
2014-01-14	20.97	22.43	20.97	21.99	190052
2014-01-15	21.97	22.35	21.08	21.33	220322
2014-01-16	21.22	21.93	21.22	21.79	131586
2014-01-17	21.74	21.97	21.49	21.73	127923
2014-01-21	21.96	22.00	21.39	21.66	220442
2014-01-22	21.68	22.25	21.03	22.18	123420
2014-01-23	22.05	22.97	21.40	21.65	180609
2014-01-24	21.48	21.73	20.37	21.04	225150
2014-01-27	21.00	22.52	20.25	20.77	117240
2014-01-28	20.75	21.06	20.42	20.59	143955
2014-01-29	20.35	20.92	20.26	20.60	95964
2014-01-30	20.78	21.37	20.70	20.83	95912
2014-01-31	20.38	21.05	20.25	20.50	118343
2014-02-03	20.38	21.12	19.82	20.22	192303
2014-02-04	20.27	21.18	20.03	20.90	134866
2014-02-05	20.70	21.05	20.10	20.98	209796
2014-02-06	21.06	21.20	20.71	20.77	127897
2014-02-07	20.75	21.03	20.64	20.80	122158
2014-02-10	20.74	20.74	20.10	20.48	115840
2014-02-11	20.48	20.55	20.10	20.26	131001
2014-02-12	20.21	20.57	19.99	20.27	198830
2014-02-13	19.80	21.04	19.56	21.03	1118705
2014-02-14	21.18	21.49	20.93	21.01	175621
2014-02-18	20.98	21.46	20.93	21.25	194046
2014-02-19	21.10	21.64	21.00	21.06	171994
2014-02-20	21.02	22.20	20.99	22.01	324905
2014-02-21	22.10	22.21	21.45	21.47	209270
2014-02-24	21.59	22.11	20.89	21.28	172583
2014-02-25	21.21	21.33	20.84	21.30	189524
2014-02-26	21.39	21.74	21.18	21.48	180944
2014-02-27	21.50	21.81	21.24	21.58	193714
2014-02-28	21.47	21.54	20.23	20.79	987464
2014-03-03	20.55	20.79	20.20	20.60	281236
2014-03-04	20.80	21.18	20.61	20.98	296182
2014-03-05	20.85	21.23	20.38	20.90	264273
2014-03-06	20.80	20.96	20.39	20.58	147427
2014-03-07	20.75	20.81	20.17	20.39	111717
2014-03-10	20.25	20.86	20.24	20.56	141038
2014-03-11	20.65	21.02	20.13	20.39	131796
2014-03-12	20.19	20.50	20.02	20.37	110555
2014-03-13	20.51	20.51	20.02	20.17	115476
2014-03-14	20.03	20.34	19.50	20.31	206771
2014-03-17	20.40	20.91	20.15	20.39	136310
2014-03-18	20.48	21.63	20.22	21.39	125546
2014-03-19	21.43	21.43	20.59	20.92	110812
2014-03-20	20.86	21.19	20.64	20.86	51156
2014-03-21	20.98	20.98	19.75	20.02	247548
2014-03-24	20.14	20.46	19.19	19.39	197726
2014-03-25	19.56	19.81	19.12	19.35	202390
2014-03-26	19.46	19.56	18.21	18.23	228295
2014-03-27	18.16	18.35	17.57	18.23	169696
2014-03-28	18.22	18.55	17.64	18.10	153005
2014-03-31	18.20	18.90	18.06	18.81	173997
2014-04-01	18.88	19.67	18.70	19.09	127876
2014-04-02	19.19	19.29	18.93	19.25	75079
2014-04-03	19.18	19.31	18.45	18.60	120393
2014-04-04	18.71	18.71	17.38	17.48	211590
2014-04-07	17.36	17.41	16.47	16.49	281403
2014-04-08	16.43	17.01	16.43	16.64	301263
2014-04-09	16.75	16.91	15.95	16.62	236708
2014-04-10	16.62	16.91	15.51	15.95	253447
2014-04-11	15.81	16.35	15.58	16.26	225188
2014-04-14	16.47	16.60	15.85	16.10	244400
2014-04-15	16.17	16.33	15.29	16.19	302662
2014-04-16	16.37	16.74	15.94	16.10	257725
2014-04-17	16.04	16.45	15.83	16.31	132190
2014-04-21	16.37	16.56	16.00	16.48	105153
2014-04-22	16.56	16.90	16.23	16.82	154070
2014-04-23	16.80	17.54	16.38	17.18	307270
2014-04-24	17.34	17.49	16.50	16.68	142870
2014-04-25	16.27	17.50	16.19	16.66	469993
2014-04-28	16.70	16.76	15.50	16.01	271447
2014-04-29	16.09	16.41	15.63	15.76	308483
2014-04-30	15.66	15.98	15.16	15.40	333515
2014-05-01	15.34	15.74	14.89	15.40	323056
2014-05-02	15.50	15.69	15.10	15.12	147841
2014-05-05	15.02	15.48	14.82	15.31	357814
2014-05-06	15.27	15.49	14.90	15.09	210792
2014-05-07	15.13	15.13	13.80	14.19	365051
2014-05-08	14.11	14.72	14.11	14.30	201380
2014-05-09	14.48	15.65	14.15	15.44	396132
2014-05-12	15.57	16.78	15.57	16.47	259390
2014-05-13	16.48	16.89	15.95	16.24	261518
2014-05-14	16.16	16.51	15.87	15.96	160967
2014-05-15	15.83	15.90	15.25	15.60	194785
2014-05-16	15.58	15.65	15.33	15.60	121578
2014-05-19	15.50	15.89	15.50	15.72	111619
2014-05-20	15.67	15.72	15.24	15.48	121524
2014-05-21	15.53	15.84	15.29	15.50	144049
2014-05-22	15.50	15.58	15.25	15.33	90785
2014-05-23	15.36	15.69	15.03	15.59	83157
2014-05-27	15.77	16.11	15.53	15.92	147381
2014-05-28	15.82	16.05	15.58	15.76	156391
2014-05-29	15.89	16.14	15.63	16.07	421456
2014-05-30	16.62	16.62	16.15	16.52	409804
2014-06-02	16.52	16.52	15.75	16.11	142509
2014-06-03	16.01	16.24	15.55	15.60	204442
2014-06-04	15.47	15.86	15.20	15.82	84737
2014-06-05	15.83	16.39	15.76	16.24	86579
2014-06-06	16.37	16.70	16.22	16.61	155200
2014-06-09	16.63	17.20	16.37	17.10	119865
2014-06-10	17.06	17.12	16.75	17.10	147761
2014-06-11	17.03	17.47	16.82	16.85	165417
2014-06-12	16.76	17.14	16.55	16.96	121464
2014-06-13	17.05	17.23	16.77	17.02	156763
2014-06-16	17.06	17.80	17.06	17.75	160527
2014-06-17	17.70	18.37	17.55	18.15	145515
2014-06-18	18.11	18.70	18.11	18.58	151299
2014-06-19	18.74	18.81	18.37	18.72	107234
2014-06-20	18.84	18.97	18.77	18.91	187075
2014-06-23	18.91	19.00	18.70	18.75	103911
2014-06-24	18.68	18.89	18.51	18.74	159772
2014-06-25	18.68	19.16	18.58	18.91	168954
2014-06-26	18.90	19.00	18.74	18.90	74242
2014-06-27	18.75	19.00	18.49	18.67	610807
2014-06-30	18.68	18.70	18.13	18.38	216729
2014-07-01	18.46	18.66	18.36	18.47	227425
2014-07-02	18.43	18.47	18.02	18.08	228222
2014-07-03	18.07	18.28	17.92	18.26	79304
2014-07-07	18.24	18.27	17.27	17.32	135867
2014-07-08	17.23	17.23	16.18	16.47	263148
2014-07-09	16.50	16.84	16.15	16.76	195022
2014-07-10	16.29	16.95	16.25	16.78	133926
2014-07-11	16.76	16.90	16.58	16.78	77012
2014-07-14	17.02	17.15	16.57	16.73	189863
2014-07-15	16.76	16.76	16.07	16.30	123940
2014-07-16	16.38	16.38	15.68	15.78	185193
2014-07-17	15.67	15.67	15.21	15.33	155438
2014-07-18	15.28	15.79	15.19	15.61	143273
2014-07-21	15.51	15.83	15.35	15.71	68017
2014-07-22	15.83	16.01	15.67	15.97	140788
2014-07-23	16.00	16.03	15.82	15.89	100398
2014-07-24	15.72	16.05	15.67	15.91	148849
2014-07-25	17.75	18.07	16.51	16.97	436930
2014-07-28	17.05	17.14	16.44	16.95	148456
2014-07-29	16.97	17.37	16.86	17.23	153790
2014-07-30	17.40	17.43	17.14	17.24	105103
2014-07-31	17.06	17.21	16.39	16.47	181895
2014-08-01	16.49	16.49	15.77	15.85	127157
2014-08-04	15.94	16.28	15.70	15.79	224595
2014-08-05	15.70	16.12	15.46	15.61	160244
2014-08-06	15.48	16.19	15.48	15.85	164549
2014-08-07	15.89	16.08	15.71	15.81	101511
2014-08-08	15.88	16.08	15.84	15.97	95729
2014-08-11	16.07	16.25	15.90	15.93	150353
2014-08-12	15.82	15.93	15.51	15.65	79834
2014-08-13	15.69	15.97	15.54	15.94	121262
2014-08-14	15.94	15.96	15.73	15.84	81752
2014-08-15	16.01	16.04	15.57	15.69	224717
2014-08-18	15.93	16.03	15.62	15.80	83278
2014-08-19	15.80	16.16	15.73	16.11	142158
2014-08-20	16.07	16.11	15.70	15.95	68525
2014-08-21	15.88	16.05	15.72	15.74	88954
2014-08-22	15.72	15.90	15.57	15.80	55905
2014-08-25	15.88	16.20	15.88	15.91	72663
2014-08-26	15.91	16.50	15.80	16.35	124390
2014-08-27	16.33	16.37	16.09	16.11	53857
2014-08-28	16.04	16.05	15.60	15.61	48305
2014-08-29	15.60	15.66	15.44	15.52	122692
2014-09-02	15.61	15.96	15.50	15.79	98816
2014-09-03	15.89	15.89	15.28	15.41	264613
2014-09-04	15.53	15.85	15.48	15.50	53938
2014-09-05	15.43	15.67	15.33	15.63	61555
2014-09-08	15.62	16.10	15.60	15.87	107425
2014-09-09	15.83	15.98	15.50	15.58	67745
2014-09-10	15.54	15.92	15.43	15.84	76652
2014-09-11	15.65	16.00	15.50	15.93	64683
2014-09-12	15.89	15.89	15.44	15.75	125037
2014-09-15	15.77	15.77	15.06	15.12	85141
2014-09-16	15.04	15.33	14.95	15.03	161918
2014-09-17	15.08	15.29	14.92	15.07	392332
2014-09-18	15.14	15.67	15.00	15.36	416948
2014-09-19	15.43	15.43	14.55	14.98	1206676
2014-09-22	14.83	14.93	14.52	14.87	101190
2014-09-23	14.76	15.06	14.63	14.76	85536
2014-09-24	14.83	14.93	14.51	14.76	100515
2014-09-25	14.75	14.76	14.28	14.43	174810
2014-09-26	14.45	14.72	14.28	14.50	145025
2014-09-29	14.30	14.76	14.30	14.66	124328
2014-09-30	14.60	15.07	14.28	14.72	334286
2014-10-01	14.68	14.68	14.05	14.21	173476
2014-10-02	14.25	14.65	13.92	14.58	247927
2014-10-03	14.75	15.01	14.31	14.54	80136
2014-10-06	14.55	14.79	14.00	14.02	116196
2014-10-07	13.91	13.99	13.61	13.64	74713
2014-10-08	13.59	14.14	13.19	14.06	200251
2014-10-09	14.08	14.49	13.78	14.14	348482
2014-10-10	14.10	15.47	13.86	15.40	482825
2014-10-13	15.37	15.64	15.05	15.35	245032
2014-10-14	15.54	15.95	15.20	15.32	170256
2014-10-15	15.03	15.87	14.90	15.79	140587
2014-10-16	15.54	16.19	15.27	15.41	345669
2014-10-17	15.64	15.76	14.65	14.67	178622
2014-10-20	14.62	15.29	14.62	15.25	104292
2014-10-21	15.31	15.66	14.87	15.44	110468
2014-10-22	15.53	15.53	14.83	15.04	161113
2014-10-23	15.19	15.68	15.05	15.25	97566
2014-10-24	15.29	15.54	15.15	15.26	54729
2014-10-27	15.15	15.37	14.92	15.07	68538
2014-10-28	15.17	15.49	15.05	15.41	105015
2014-10-29	15.42	16.25	15.29	16.20	152490
2014-10-30	16.05	16.66	15.89	16.36	111720
2014-10-31	18.84	18.84	17.06	17.44	366039
2014-11-03	17.41	17.73	16.77	16.81	188186
2014-11-04	16.74	17.23	16.52	16.97	98329
2014-11-05	17.11	17.17	16.40	16.67	135988
2014-11-06	16.72	16.90	16.47	16.85	85848
2014-11-07	16.87	16.89	16.44	16.86	100345
2014-11-10	16.84	17.70	16.70	17.69	143478
2014-11-11	17.64	17.95	17.26	17.90	106830
2014-11-12	17.82	18.30	17.73	18.24	196585
2014-11-13	18.24	18.71	18.24	18.66	71616
2014-11-14	18.01	18.51	17.86	18.46	166365
2014-11-17	18.37	18.78	17.91	18.15	140117
2014-11-18	18.18	18.50	17.89	17.95	152766
2014-11-19	17.91	18.00	16.79	17.28	151898
2014-11-20	17.10	17.35	16.80	17.33	78528
2014-11-21	17.61	17.89	17.05	17.77	111461
2014-11-24	17.80	18.43	17.80	18.41	123316
2014-11-25	18.47	18.66	18.33	18.54	121260
2014-11-26	18.55	19.00	18.55	18.86	94909
2014-11-28	18.86	19.08	18.63	18.73	76570
2014-12-01	18.64	18.64	18.25	18.37	125425
2014-12-02	18.45	18.88	18.14	18.64	122884
2014-12-03	18.60	18.71	18.13	18.17	109389
2014-12-04	18.11	18.75	18.08	18.35	298000
2014-12-05	18.47	19.41	18.43	19.27	185032
2014-12-08	19.25	19.44	18.75	18.95	180288
2014-12-09	18.39	19.47	18.33	19.41	219981
2014-12-10	19.30	19.34	18.41	18.55	166708
2014-12-11	18.65	18.99	18.45	18.57	260067
2014-12-12	18.32	18.90	18.11	18.11	129289
2014-12-15	18.26	18.44	17.24	17.60	130787
2014-12-16	17.58	17.95	17.40	17.59	168804
2014-12-17	17.59	18.97	17.37	18.94	175277
2014-12-18	19.18	19.46	18.82	19.27	113585
2014-12-19	19.22	19.50	19.00	19.24	151579
2014-12-22	19.19	19.19	18.87	19.04	122604
2014-12-23	19.16	18.94	18.54	18.63	147876
2014-12-24	18.66	18.85	18.53	18.76	66875
2014-12-26	18.82	19.38	18.76	19.18	39053
2014-12-29	19.20	19.38	18.94	19.13	111580
2014-12-30	19.09	19.27	18.85	19.21	54192
2014-12-31	19.38	20.09	19.38	19.96	437980
2015-01-02	20.07	20.14	19.10	19.78	197703
2015-01-05	19.70	20.11	18.90	19.72	289893
2015-01-06	19.73	19.81	18.69	18.93	113819
2015-01-07	19.08	19.21	18.73	19.09	117943
2015-01-08	19.32	19.63	19.10	19.37	106524
2015-01-09	19.45	19.74	19.11	19.45	87721
2015-01-12	18.90	19.50	18.57	19.46	423771
2015-01-13	19.72	20.40	19.46	20.37	318143
2015-01-14	20.13	20.82	20.09	20.10	144557
2015-01-15	20.18	20.18	19.53	19.78	120628
2015-01-16	19.79	20.22	19.72	20.12	84322
2015-01-20	20.20	20.74	19.81	20.66	288158
2015-01-21	20.56	20.66	19.52	19.76	134020
2015-01-22	19.93	20.02	19.59	19.87	119698
2015-01-23	19.86	20.32	19.65	20.22	117059
2015-01-26	20.25	20.25	19.99	20.07	79302
2015-01-27	19.81	20.08	19.65	19.98	89777
2015-01-28	20.14	20.14	19.69	19.92	157163
2015-01-29	19.90	20.45	19.71	20.35	135855
2015-01-30	20.16	20.50	19.81	19.84	134073
2015-02-02	19.89	19.89	19.15	19.53	148264
2015-02-03	19.61	19.61	18.99	19.45	101526
2015-02-04	19.36	19.47	19.00	19.03	113974
2015-02-05	19.33	19.92	19.27	19.74	121055
2015-02-06	19.75	19.97	19.21	19.34	73948
2015-02-09	19.29	19.50	18.91	18.92	63361
2015-02-10	19.06	19.14	18.66	18.94	70182
2015-02-11	18.94	19.18	18.38	18.80	64812
2015-02-12	19.00	19.00	18.50	18.82	100805
2015-02-13	18.86	19.11	18.68	18.86	63260
2015-02-17	18.18	18.75	17.81	18.07	390041
2015-02-18	18.00	18.72	17.53	18.41	107524
2015-02-19	18.42	18.90	18.29	18.70	72462
2015-02-20	18.78	18.94	18.31	18.50	66928
2015-02-23	18.24	18.41	17.96	18.21	174294
2015-02-24	18.67	19.50	17.50	17.69	219145
2015-02-25	17.71	17.97	17.69	17.82	111493
2015-02-26	17.84	18.01	17.56	17.93	98750
2015-02-27	17.90	17.93	17.61	17.68	75127
2015-03-02	17.61	17.81	17.53	17.76	100635
2015-03-03	17.65	17.70	17.38	17.47	71378
2015-03-04	17.37	17.70	17.22	17.40	98137
2015-03-05	17.42	17.86	17.42	17.72	62612
2015-03-06	17.55	17.99	17.50	17.90	106045
2015-03-09	18.21	19.02	18.13	18.41	139142
2015-03-10	18.20	18.57	17.91	18.44	68880
2015-03-11	18.87	19.25	18.75	18.95	162069
2015-03-12	19.13	19.29	18.73	19.28	135333
2015-03-13	19.31	19.78	19.14	19.73	147608
2015-03-16	19.79	19.88	19.45	19.66	142408
2015-03-17	19.54	19.83	19.32	19.51	130544
2015-03-18	19.58	19.58	19.32	19.48	95080
2015-03-19	19.46	20.17	19.35	20.13	122164
2015-03-20	20.28	20.50	20.16	20.50	216802
2015-03-23	20.77	20.90	20.41	20.84	187260
2015-03-24	20.86	21.77	20.70	21.75	471063
2015-03-25	22.86	22.97	21.68	21.88	868397
2015-03-26	21.73	21.73	21.01	21.06	213727
2015-03-27	21.10	21.68	20.91	21.20	196167
2015-03-30	21.18	21.31	20.80	21.00	197662
2015-03-31	20.81	20.95	20.19	20.49	362905
2015-04-01	20.62	20.84	20.20	20.69	184112
2015-04-02	20.80	21.75	20.60	21.68	137874
2015-04-06	21.10	21.91	21.10	21.65	120953
2015-04-07	21.58	21.87	21.08	21.14	189754
2015-04-08	21.12	21.90	21.00	21.77	193738
2015-04-09	21.72	22.00	21.32	21.70	137436
2015-04-10	21.84	21.84	21.57	21.70	69335
2015-04-13	21.65	21.76	21.24	21.57	197941
2015-04-14	21.58	21.66	21.18	21.42	102911
2015-04-15	21.48	21.88	21.33	21.62	157784
2015-04-16	21.60	21.83	21.30	21.41	180178
2015-04-17	21.22	21.54	20.81	21.46	126355
2015-04-20	21.62	21.96	21.49	21.56	64521
2015-04-21	21.68	21.82	21.46	21.67	110855
2015-04-22	21.60	21.67	20.92	21.31	83826
2015-04-23	21.31	21.58	21.17	21.48	140424
2015-04-24	21.38	21.55	21.36	21.42	102081
2015-04-27	21.47	21.47	20.32	20.44	140962
2015-04-28	20.52	20.72	20.08	20.46	96883
2015-04-29	20.55	20.68	19.90	19.96	172454
2015-04-30	21.34	22.98	20.78	22.01	1081033
2015-05-01	22.28	22.37	21.61	22.25	415506
2015-05-04	22.30	22.98	22.30	22.85	421327
2015-05-05	22.69	22.97	22.39	22.92	253495
2015-05-06	22.97	22.97	21.99	22.21	209274
2015-05-07	22.08	22.46	21.82	21.93	108598
2015-05-08	22.24	22.39	21.82	21.86	126209
2015-05-11	21.90	22.17	21.70	21.78	98596
2015-05-12	21.89	22.09	21.29	21.76	114526
2015-05-13	21.76	22.01	20.98	21.13	106795
2015-05-14	21.18	22.01	21.09	21.89	156193
2015-05-15	21.72	21.95	21.40	21.46	76019
2015-05-18	21.47	22.01	21.46	21.90	74828
2015-05-19	21.84	22.53	21.54	22.49	136442
2015-05-20	22.47	22.76	22.20	22.62	125144
2015-05-21	22.47	22.73	22.11	22.30	98510
2015-05-22	22.30	22.71	21.87	22.12	94337
2015-05-26	22.09	22.18	21.50	21.81	87898
2015-05-27	21.81	22.43	21.70	22.38	83591
2015-05-28	22.20	22.65	22.08	22.59	55563
2015-05-29	22.55	23.03	22.18	22.94	216138
2015-06-01	22.84	23.46	22.40	23.24	197934
2015-06-02	23.10	23.30	22.83	23.06	103044
2015-06-03	23.07	23.15	22.80	22.97	77146
2015-06-04	22.86	22.97	22.25	22.27	80009
2015-06-05	22.28	22.55	21.74	22.51	100158
2015-06-08	22.55	22.79	22.29	22.64	131753
2015-06-09	22.67	22.68	22.09	22.43	92236
2015-06-10	22.52	23.60	22.39	22.85	120567
2015-06-11	22.86	23.21	22.56	22.71	95432
2015-06-12	22.70	22.95	22.14	22.66	149239
2015-06-15	22.51	22.53	22.05	22.44	123219
2015-06-16	22.33	23.09	22.19	23.06	158179
2015-06-17	23.14	23.94	23.14	23.39	90319
2015-06-18	23.44	24.38	23.34	23.97	349965
2015-06-19	23.93	24.71	23.91	24.57	331124
2015-06-22	24.70	25.13	24.01	24.09	205395
2015-06-23	24.03	24.50	23.71	24.40	235378
2015-06-24	24.40	24.75	24.00	24.07	110516
2015-06-25	24.22	25.36	24.00	25.02	224592
2015-06-26	25.09	25.09	24.09	24.57	194785
2015-06-29	24.44	24.75	24.08	24.09	104932
2015-06-30	24.37	24.68	24.14	24.64	353846
2015-07-01	24.83	24.83	23.98	24.02	156381
2015-07-02	24.08	24.16	23.40	23.76	73661
2015-07-06	23.71	24.20	23.54	24.05	108105
2015-07-07	24.03	24.22	23.33	24.17	104076
2015-07-08	23.85	24.50	23.38	23.47	82201
2015-07-09	23.73	24.13	23.41	23.42	110702
2015-07-10	23.62	24.44	23.41	24.31	150461
2015-07-13	24.41	25.00	24.41	24.97	106779
2015-07-14	24.97	25.06	24.45	24.64	216360
2015-07-15	24.68	24.76	24.17	24.32	163473
2015-07-16	24.49	24.94	24.38	24.70	247976
2015-07-17	24.70	24.87	24.53	24.71	129766
2015-07-20	24.79	24.91	24.28	24.55	166611
2015-07-21	24.48	24.65	24.30	24.44	271124
2015-07-22	24.32	25.00	24.32	24.94	145435
2015-07-23	24.86	25.30	24.39	24.51	115303
2015-07-24	24.40	24.40	23.25	23.42	143553
2015-07-27	23.27	23.41	22.64	23.30	197129
2015-07-28	23.47	23.61	22.75	23.24	252314
2015-07-29	24.98	27.91	24.40	26.68	850614
2015-07-30	26.49	27.33	26.49	26.59	349649
2015-07-31	26.60	28.10	26.60	27.79	224221
2015-08-03	27.72	28.11	27.70	27.93	350423
2015-08-04	27.88	28.15	27.28	27.71	125226
2015-08-05	27.81	27.99	26.85	26.92	166390
2015-08-06	26.97	27.07	26.17	26.74	226894
2015-08-07	26.78	27.41	26.55	26.95	226793
2015-08-10	27.08	27.52	26.79	27.28	236160
2015-08-11	26.96	27.69	26.65	27.23	103581
2015-08-12	27.10	27.70	26.94	27.48	132267
2015-08-13	27.58	28.10	27.13	27.67	178607
2015-08-14	27.57	27.80	26.36	26.46	133086
2015-08-17	26.41	27.74	26.27	27.54	152022
2015-08-18	27.46	27.59	26.96	27.44	96990
2015-08-19	27.26	27.52	26.84	27.31	97234
2015-08-20	26.97	27.30	26.30	26.55	115895
2015-08-21	25.97	26.55	25.56	25.67	245721
2015-08-24	24.65	25.32	23.60	24.47	367238
2015-08-25	25.27	25.27	24.57	24.86	208348
2015-08-26	25.44	25.59	24.72	25.50	215729
2015-08-27	25.56	26.43	24.70	26.27	280480
2015-08-28	26.08	26.13	24.97	25.50	125595
2015-08-31	25.38	25.59	24.16	24.46	163086
2015-09-01	24.07	24.49	23.66	23.97	204915
2015-09-02	24.30	24.88	23.93	24.75	150253
2015-09-03	24.81	24.95	24.00	24.07	128771
2015-09-04	23.73	24.09	23.10	23.42	167498
2015-09-08	23.74	24.60	23.50	24.34	182148
2015-09-09	24.61	24.84	24.24	24.56	185111
2015-09-10	24.53	25.13	24.42	24.74	132232
2015-09-11	24.67	25.20	24.67	24.79	72458
2015-09-14	24.83	25.23	24.62	24.95	75085
2015-09-15	25.00	25.75	24.89	25.44	105042
2015-09-16	25.43	25.75	24.68	25.49	93035
2015-09-17	25.48	26.39	25.41	26.07	84885
2015-09-18	25.71	26.67	25.57	26.61	311815
2015-09-21	26.67	26.88	25.28	26.02	115720
2015-09-22	25.21	25.21	23.19	23.38	477970
2015-09-23	21.77	24.14	21.77	23.39	231728
2015-09-24	23.15	23.32	22.60	22.86	268280
2015-09-25	23.14	23.14	20.09	20.09	389038
2015-09-28	19.14	20.29	19.14	19.93	401681
2015-09-29	19.97	20.85	19.90	20.65	279107
2015-09-30	20.90	22.15	20.74	21.91	401304
2015-10-01	21.86	21.94	20.84	21.86	211680
2015-10-02	21.51	22.57	21.47	22.45	173365
2015-10-05	22.45	22.87	19.41	20.47	1981470
2015-10-06	20.25	20.55	18.19	18.26	787190
2015-10-07	18.26	18.57	17.71	18.41	582651
2015-10-08	18.36	18.39	17.80	18.21	379869
2015-10-09	18.20	18.39	17.87	18.32	361753
2015-10-12	18.28	19.79	18.28	19.53	302132
2015-10-13	19.37	19.37	18.32	18.38	236764
2015-10-14	18.41	18.66	17.46	17.69	319613
2015-10-15	17.71	18.73	17.71	18.63	165653
2015-10-16	18.70	19.49	18.70	19.23	292141
2015-10-19	19.12	19.45	18.85	19.21	176379
2015-10-20	19.21	19.21	18.45	18.64	145728
2015-10-21	18.64	18.80	18.13	18.39	292162
2015-10-22	18.45	18.64	17.54	18.29	298346
2015-10-23	18.51	19.31	18.30	18.98	139863
2015-10-26	19.02	19.41	18.52	18.91	132363
2015-10-27	18.82	19.56	18.82	19.39	313358
2015-10-28	19.60	19.66	18.18	18.78	627092
2015-10-29	18.80	19.37	18.39	18.50	204484
2015-10-30	18.46	18.83	18.30	18.53	180247
2015-11-02	18.61	19.50	18.50	19.45	239600
2015-11-03	19.35	20.58	18.75	20.04	365039
2015-11-04	20.07	20.60	19.89	20.48	249340
2015-11-05	20.44	20.88	19.81	20.86	208681
2015-11-06	20.70	21.19	20.42	20.83	365333
2015-11-09	20.74	21.22	20.66	21.09	196693
2015-11-10	21.07	21.34	20.81	20.86	188945
2015-11-11	20.89	21.08	20.57	20.70	83944
2015-11-12	20.57	20.59	19.89	19.95	91979
2015-11-13	19.82	20.29	19.67	20.07	95875
2015-11-16	20.00	20.23	19.60	19.97	276006
2015-11-17	20.06	21.03	19.91	20.70	216087
2015-11-18	20.71	20.96	20.38	20.88	134921
2015-11-19	20.84	20.84	20.17	20.46	141984
2015-11-20	20.59	20.95	20.42	20.83	175461
2015-11-23	20.77	21.62	20.53	20.98	262734
2015-11-24	20.93	21.67	20.83	21.65	93952
2015-11-25	21.39	22.28	21.31	22.24	161779
2015-11-27	22.27	22.68	21.99	22.41	51896
2015-11-30	22.50	22.50	21.39	21.48	197948
2015-12-01	21.60	22.07	21.28	22.00	114568
2015-12-02	22.04	22.24	21.63	22.15	176370
2015-12-03	22.27	22.37	21.25	21.48	111642
2015-12-04	21.53	21.56	21.17	21.51	134440
2015-12-07	21.53	22.16	21.43	22.06	153780
2015-12-08	21.90	22.37	21.62	22.29	97162
2015-12-09	19.99	22.08	19.99	21.97	126258
2015-12-10	21.90	22.20	21.61	21.82	136501
2015-12-11	21.39	21.65	20.69	20.85	92586
2015-12-14	20.89	21.13	20.43	20.72	174733
2015-12-15	20.89	21.35	20.84	21.35	131516
2015-12-16	21.47	21.82	21.23	21.67	142242
2015-12-17	21.80	22.61	21.56	22.17	122319
2015-12-18	22.06	23.24	20.72	22.43	304323
2015-12-21	22.57	22.57	21.65	21.85	115828
2015-12-22	21.92	22.32	21.41	22.28	107365
2015-12-23	22.38	22.91	22.18	22.55	74452
2015-12-24	22.58	22.91	22.39	22.57	28127
2015-12-28	22.42	22.68	21.89	22.53	88002
2015-12-29	22.69	22.90	22.55	22.66	80975
2015-12-30	22.67	22.96	22.56	22.58	44399
2015-12-31	22.50	22.75	22.09	22.44	93038
2016-01-04	22.06	22.42	21.09	21.16	196194
2016-01-05	21.24	21.68	21.08	21.47	106566
2016-01-06	21.14	21.47	20.80	21.14	61603
2016-01-07	20.72	20.78	20.27	20.32	164039
2016-01-08	20.45	20.81	19.34	19.41	289041
2016-01-11	19.44	19.49	18.18	18.51	246456
2016-01-12	18.63	19.21	18.28	18.74	222092
2016-01-13	18.80	19.11	17.96	18.37	135912
2016-01-14	18.49	19.41	18.32	18.75	119232
2016-01-15	18.31	18.71	17.46	18.25	211859
2016-01-19	18.50	18.93	17.88	18.58	238238
2016-01-20	18.31	19.49	17.88	18.99	311173
2016-01-21	18.99	19.08	18.36	18.62	212387
2016-01-22	18.84	19.03	18.50	18.75	169969
2016-01-25	18.70	19.18	18.36	18.43	106670
2016-01-26	18.46	18.52	17.70	18.04	178815
2016-01-27	18.05	18.52	17.75	17.95	138890
2016-01-28	18.05	18.06	16.45	16.68	221670
2016-01-29	16.75	17.55	16.70	17.48	249458
2016-02-01	17.38	17.95	17.36	17.47	258461
2016-02-02	17.28	17.79	17.04	17.71	71035
2016-02-03	17.79	17.90	17.11	17.60	96125
2016-02-04	17.53	17.85	17.23	17.77	144653
2016-02-05	17.66	17.82	16.81	16.94	167680
2016-02-08	16.77	16.77	15.86	16.48	137394
2016-02-09	16.20	17.05	16.13	16.43	101597
2016-02-10	16.49	17.15	16.40	16.55	142296
2016-02-11	16.27	16.55	16.01	16.34	139489
2016-02-12	16.53	16.91	15.94	16.53	182588
2016-02-16	16.69	17.33	16.50	17.27	90483
2016-02-17	17.41	18.08	17.26	17.95	151689
2016-02-18	17.89	17.89	17.07	17.22	303001
2016-02-19	17.19	17.80	16.80	17.15	212851
2016-02-22	17.32	17.70	16.96	17.34	175431
2016-02-23	17.14	17.40	16.59	16.80	191726
2016-02-24	16.70	16.79	16.00	16.39	173129
2016-02-25	16.50	17.50	16.39	16.50	188600
2016-02-26	16.59	17.21	16.19	17.00	320651
2016-02-29	17.07	17.47	16.34	16.57	305936
2016-03-01	16.55	17.10	16.13	16.30	254640
2016-03-02	16.30	16.30	14.85	16.30	320660
2016-03-03	15.22	15.94	15.22	15.90	282244
2016-03-04	15.83	16.97	15.79	16.75	266581
2016-03-07	16.67	17.69	16.67	17.50	284708
2016-03-08	17.40	17.70	16.73	17.50	259060
2016-03-09	16.87	17.48	16.87	17.40	264241
2016-03-10	17.47	17.90	16.91	17.40	1408565
2016-03-11	18.06	18.92	17.53	18.87	286047
2016-03-14	18.73	19.15	18.09	18.32	252623
2016-03-15	18.16	18.16	17.27	17.42	173865
2016-03-16	17.37	17.52	16.81	17.37	361371
2016-03-17	17.27	17.85	16.48	16.93	178550
2016-03-18	17.03	17.31	16.85	17.15	229235
2016-03-21	17.12	17.38	16.95	16.99	123241
2016-03-22	16.96	17.19	16.79	17.18	219820
2016-03-23	17.20	17.23	16.47	16.49	205731
2016-03-24	16.37	16.41	15.91	16.02	213487
2016-03-28	16.06	16.43	15.80	16.21	79196
2016-03-29	16.44	17.34	16.25	16.53	768368
2016-03-30	17.08	17.41	16.54	16.94	303146
2016-03-31	17.00	17.19	16.69	16.94	377328
2016-04-01	16.78	17.09	16.50	16.78	273389
2016-04-04	16.84	17.86	16.50	17.50	792727
2016-04-05	17.35	17.43	16.46	16.51	331841
2016-04-06	16.50	16.53	16.10	16.22	231762
2016-04-07	16.05	16.11	15.67	15.85	215500
2016-04-08	15.96	16.09	15.27	15.79	504833
2016-04-11	15.80	16.05	15.49	15.56	193416
2016-04-12	15.53	16.12	15.45	15.67	330505
2016-04-13	15.79	16.18	15.79	16.02	351432
2016-04-14	16.06	16.33	15.84	16.17	265994
2016-04-15	16.08	16.35	15.99	16.20	183416
2016-04-18	16.17	16.55	16.09	16.47	204452
2016-04-19	16.58	16.58	15.92	16.27	256928
2016-04-20	16.38	16.52	16.28	16.35	214424
2016-04-21	16.44	16.78	16.33	16.69	328352
2016-04-22	16.74	16.88	16.57	16.60	164676
2016-04-25	16.52	16.97	16.40	16.94	445986
2016-04-26	16.98	17.60	16.74	17.49	375203
2016-04-27	17.47	17.90	17.26	17.75	293614
2016-04-28	17.74	18.03	16.98	17.01	244192
2016-04-29	17.95	17.95	15.28	15.90	540525
2016-05-02	15.96	16.16	14.59	14.90	527947
2016-05-03	14.57	14.97	14.50	14.51	534213
2016-05-04	14.50	14.65	14.23	14.38	389173
2016-05-05	14.38	15.05	14.23	14.42	283342
2016-05-06	14.31	14.45	13.65	13.96	286642
2016-05-09	14.08	14.30	13.82	14.25	334576
2016-05-10	14.42	14.42	13.97	14.15	165524
2016-05-11	14.10	14.60	14.04	14.19	267948
2016-05-12	14.20	14.28	13.44	13.78	188927
2016-05-13	13.73	13.89	13.52	13.57	189270
2016-05-16	13.55	13.90	13.49	13.70	257561
2016-05-17	13.70	14.11	13.50	13.74	310276
2016-05-18	13.66	13.93	13.52	13.80	289284
2016-05-19	13.87	14.11	13.61	14.02	282937
2016-05-20	14.05	14.19	13.89	14.15	150448
2016-05-23	14.14	14.39	14.07	14.30	154069
2016-05-24	14.34	14.95	14.15	14.92	196038
2016-05-25	14.95	15.15	13.57	14.99	160363
2016-05-26	14.90	15.01	14.54	14.64	139763
2016-05-27	14.68	15.53	14.64	14.91	154192
2016-05-31	14.96	15.05	14.43	14.49	321192
2016-06-01	14.49	14.66	14.37	14.62	395773
2016-06-02	14.60	15.62	14.60	15.30	506534
2016-06-03	15.13	15.43	14.87	14.91	174063
2016-06-06	14.93	15.08	14.81	14.97	120505
2016-06-07	14.97	15.78	14.97	15.73	367448
2016-06-08	15.73	15.97	15.55	15.91	176782
2016-06-09	15.85	16.25	15.71	15.91	270920
2016-06-10	15.79	15.82	15.42	15.47	92556
2016-06-13	15.39	16.03	15.26	15.44	149585
2016-06-14	15.40	15.79	14.87	14.99	143518
2016-06-15	15.08	15.41	14.88	15.20	250502
2016-06-16	15.10	15.70	14.95	15.58	158848
2016-06-17	15.54	15.56	14.68	14.79	687622
2016-06-20	14.92	15.20	14.68	15.11	203820
2016-06-21	15.24	15.48	14.66	14.81	98180
2016-06-22	14.80	15.07	14.50	14.67	135945
2016-06-23	14.89	15.16	14.58	15.12	173146
2016-06-24	14.34	14.82	14.16	14.46	649600
2016-06-27	14.37	14.93	13.90	14.11	200300
2016-06-28	14.29	14.66	14.29	14.35	164495
2016-06-29	14.52	14.58	14.22	14.39	218657
2016-06-30	14.58	15.11	13.93	14.13	408072
2016-07-01	14.10	14.52	13.97	14.44	201104
2016-07-05	14.42	14.78	14.29	14.48	115480
2016-07-06	14.39	15.02	14.39	14.95	408150
2016-07-07	14.94	15.12	14.87	15.00	140061
2016-07-08	15.10	15.30	14.73	15.20	170919
2016-07-11	15.25	15.50	15.14	15.31	90760
2016-07-12	15.26	15.72	15.26	15.48	136334
2016-07-13	15.59	15.64	15.16	15.32	82947
2016-07-14	15.42	15.54	15.00	15.52	168956
2016-07-15	15.61	15.62	15.24	15.51	183526
2016-07-18	15.54	15.65	15.33	15.38	72361
2016-07-19	15.39	15.39	14.97	15.05	145377
2016-07-20	15.09	15.55	15.09	15.46	106212
2016-07-21	15.42	15.57	15.15	15.24	119525
2016-07-22	15.28	15.32	15.00	15.31	69690
2016-07-25	15.29	15.30	14.83	14.98	82430
2016-07-26	14.95	15.11	14.90	14.95	180482
2016-07-27	14.95	15.00	14.79	14.90	154883
2016-07-28	14.90	15.09	14.64	14.72	208758
2016-07-29	14.72	15.31	14.53	15.19	422531
2016-08-01	15.25	15.55	15.09	15.22	205416
2016-08-02	15.17	15.31	14.97	15.00	175412
2016-08-03	14.95	15.19	14.56	15.16	159356
2016-08-04	15.12	15.38	14.76	14.82	184251
2016-08-05	15.25	15.25	13.50	13.54	733253
2016-08-08	13.49	14.91	13.45	14.05	495629
2016-08-09	14.01	14.63	13.98	14.52	257372
2016-08-10	14.49	14.55	14.26	14.52	157920
2016-08-11	14.55	14.92	14.37	14.89	148947
2016-08-12	14.87	15.48	14.79	15.48	233437
2016-08-15	15.49	15.97	15.49	15.87	237018
2016-08-16	15.82	15.92	15.60	15.72	231521
2016-08-17	15.72	15.72	14.84	14.90	172546
2016-08-18	14.87	15.00	14.46	14.57	198197
2016-08-19	14.50	15.38	14.36	14.54	340116
2016-08-22	14.46	14.80	14.41	14.77	142129
2016-08-23	14.77	15.05	14.72	14.88	122393
2016-08-24	14.88	15.11	14.71	14.76	135868
2016-08-25	14.73	14.83	14.49	14.58	131966
2016-08-26	14.53	14.83	14.50	14.74	146455
2016-08-29	14.81	15.20	14.52	15.05	156153
2016-08-30	15.10	15.40	15.10	15.35	137182
2016-08-31	15.40	15.56	15.10	15.39	166385
2016-09-01	15.45	15.58	15.05	15.50	197002
2016-09-02	15.52	15.99	15.52	15.89	254124
2016-09-06	16.00	17.05	15.89	16.99	396457
2016-09-07	16.94	17.25	16.80	17.19	213463
2016-09-08	17.22	17.27	16.83	17.17	523767
2016-09-09	17.04	17.16	16.12	16.13	187501
2016-09-12	16.08	16.53	16.02	16.51	199965
2016-09-13	16.39	16.69	15.75	15.96	158932
2016-09-14	15.97	16.17	15.60	15.74	164319
2016-09-15	15.66	16.24	15.59	16.24	246402
2016-09-16	16.26	16.46	15.98	16.24	340209
2016-09-19	16.30	16.36	15.91	16.15	114682
2016-09-20	16.17	16.31	15.89	15.97	138877
2016-09-21	16.02	16.10	15.68	15.96	142447
2016-09-22	16.12	16.53	16.11	16.50	219796
2016-09-23	16.49	16.50	16.13	16.14	96382
2016-09-26	15.92	16.00	15.67	15.84	139929
2016-09-27	15.94	16.14	15.79	16.05	109255
2016-09-28	16.07	16.29	15.82	15.82	194573
2016-09-29	15.81	15.81	15.35	15.36	125184
2016-09-30	15.46	15.94	15.36	15.82	160195
2016-10-03	15.67	15.72	15.43	15.61	105534
2016-10-04	16.24	16.24	15.65	15.85	166215
2016-10-05	15.85	16.17	15.85	15.97	129192
2016-10-06	15.94	16.25	15.78	16.15	762775
2016-10-07	16.22	17.69	15.55	17.52	413793
2016-10-10	17.74	17.86	17.14	17.38	303389
2016-10-11	17.40	17.40	16.48	16.49	274314
2016-10-12	16.56	16.64	16.30	16.49	176552
2016-10-13	16.37	16.57	16.08	16.50	130760
2016-10-14	16.50	16.64	16.30	16.59	191806
2016-10-17	16.60	16.86	16.43	16.83	267472
2016-10-18	17.00	17.36	16.81	16.99	243913
2016-10-19	16.98	17.10	16.70	17.00	290416
2016-10-20	16.99	17.71	16.98	17.57	163150
2016-10-21	17.38	17.52	17.15	17.48	211856
2016-10-24	17.67	18.07	17.35	17.75	507399
2016-10-25	17.80	17.90	17.21	17.54	207139
2016-10-26	17.56	17.56	16.27	16.47	727690
2016-10-27	16.45	16.69	15.15	15.20	482337
2016-10-28	18.75	18.85	17.29	17.68	1189490
2016-10-31	17.60	18.33	17.43	18.24	342353
2016-11-01	18.24	18.33	17.74	17.95	268911
2016-11-02	17.81	18.39	17.53	17.64	315458
2016-11-03	17.73	17.89	16.71	16.75	252313
2016-11-04	16.82	17.29	16.74	17.25	218864
2016-11-07	17.65	17.91	17.45	17.50	279248
2016-11-08	17.40	17.62	17.18	17.52	209901
2016-11-09	17.25	18.20	17.10	18.17	232967
2016-11-10	18.39	19.44	18.18	19.40	334595
2016-11-11	19.50	20.25	19.27	19.95	507004
2016-11-14	20.23	20.35	19.44	19.65	471327
2016-11-15	19.67	20.40	19.58	20.06	317906
2016-11-16	20.01	20.22	19.64	19.65	227281
2016-11-17	19.74	19.85	18.54	19.31	229736
2016-11-18	19.40	20.10	19.40	19.99	170317
2016-11-21	20.00	20.12	19.50	19.58	86326
2016-11-22	19.61	19.71	19.19	19.38	192552
2016-11-23	19.43	19.46	18.96	19.42	205545
2016-11-25	19.36	19.47	19.07	19.36	57998
2016-11-28	19.22	19.26	18.82	18.85	178196
2016-11-29	18.92	18.96	18.26	18.29	143443
2016-11-30	18.25	18.44	17.98	17.99	174282
2016-12-01	17.95	18.35	17.76	18.32	286863
2016-12-02	18.32	18.96	18.32	18.81	194587
2016-12-05	18.97	19.25	18.72	18.98	186241
2016-12-06	19.01	19.20	18.45	18.56	204971
2016-12-07	18.46	18.94	18.27	18.44	195340
2016-12-08	18.43	18.81	18.09	18.27	301468
2016-12-09	18.34	18.99	17.97	18.55	268998
2016-12-12	18.50	18.87	18.39	18.81	122612
2016-12-13	18.86	19.22	18.48	18.50	317876
2016-12-14	18.50	18.86	18.22	18.32	108117
2016-12-15	18.42	18.85	18.32	18.49	161820
2016-12-16	18.56	18.94	18.49	18.56	467473
2016-12-19	18.52	19.00	18.28	18.55	108472
2016-12-20	18.66	18.91	18.37	18.68	212094
2016-12-21	18.60	18.85	18.03	18.80	168039
2016-12-22	18.76	18.95	18.43	18.83	112999
2016-12-23	18.65	19.25	18.65	19.23	91819
2016-12-27	19.21	19.61	19.21	19.41	141646
2016-12-28	19.58	19.58	19.32	19.47	246363
2016-12-29	19.55	19.81	19.50	19.70	371123
2016-12-30	19.68	19.73	19.41	19.57	169249
2017-01-03	19.79	19.79	18.94	19.20	209672
2017-01-04	19.30	19.47	19.02	19.19	170172
2017-01-05	19.22	19.42	18.90	18.92	131964
2017-01-06	18.99	19.09	18.74	18.93	206041
2017-01-09	18.83	18.83	16.15	16.59	1340399
2017-01-10	16.72	16.87	16.37	16.64	469869
2017-01-11	16.64	16.84	16.39	16.80	333490
2017-01-12	16.80	16.80	16.19	16.40	358901
2017-01-13	16.50	16.59	15.96	16.14	338448
2017-01-17	15.97	16.23	15.41	15.54	354483
2017-01-18	15.64	15.70	15.16	15.30	263069
2017-01-19	15.21	15.40	15.01	15.24	277082
2017-01-20	15.31	15.31	15.08	15.10	384967
2017-01-23	15.05	15.20	14.78	14.94	242398
2017-01-24	15.08	15.72	15.08	15.70	416502
2017-01-25	15.75	16.56	15.75	16.19	394163
2017-01-26	16.14	16.27	15.81	16.18	288966
2017-01-27	16.20	16.21	15.77	16.01	175198
2017-01-30	15.93	16.10	15.90	16.01	177031
2017-01-31	15.94	16.34	15.83	16.27	311161
2017-02-01	16.36	16.54	16.06	16.13	183245
2017-02-02	16.08	16.37	15.98	16.36	228985
2017-02-03	16.46	16.57	16.26	16.47	178934
2017-02-06	16.47	16.81	16.34	16.78	369316
2017-02-07	16.80	17.09	16.76	17.03	198189
2017-02-08	16.99	17.17	16.84	17.08	181455
2017-02-09	17.09	17.20	16.89	17.07	142122
2017-02-10	17.18	17.18	16.96	17.15	155353
2017-02-13	17.28	17.30	16.73	16.76	216295
2017-02-14	16.78	17.18	16.78	17.10	123307
2017-02-15	16.99	17.55	16.86	17.51	135094
2017-02-16	17.49	17.52	17.16	17.49	282642
2017-02-17	17.50	17.74	17.15	17.39	201813
2017-02-21	17.43	17.85	17.43	17.57	172194
2017-02-22	17.55	17.58	17.09	17.22	124904
2017-02-23	17.20	17.45	17.10	17.35	151011
2017-02-24	17.22	17.67	17.08	17.65	139966
2017-02-27	17.60	18.27	17.57	18.06	345632
2017-02-28	17.97	18.44	17.89	18.25	350082
2017-03-01	18.03	19.07	17.62	18.95	456138
2017-03-02	18.88	19.59	18.52	19.18	692148
2017-03-03	19.00	19.21	18.70	18.96	297923
2017-03-06	18.30	18.62	16.92	17.82	377673
2017-03-07	17.71	17.96	17.49	17.91	207549
2017-03-08	17.84	18.02	17.72	17.77	210074
2017-03-09	17.75	18.34	17.75	18.27	210459
2017-03-10	18.47	18.47	18.11	18.32	107539
2017-03-13	18.28	18.44	18.07	18.17	90178
2017-03-14	17.96	18.28	17.79	18.24	121095
2017-03-15	18.35	19.00	18.35	18.91	138014
2017-03-16	18.96	19.02	18.68	18.87	132146
2017-03-17	18.71	19.00	18.64	18.96	292597
2017-03-20	19.07	19.27	18.87	18.97	184444
2017-03-21	19.12	19.50	18.48	18.48	127568
2017-03-22	18.45	18.45	18.12	18.38	92405
2017-03-23	18.32	19.04	18.02	18.57	148888
2017-03-24	18.59	19.04	18.59	18.93	182733
2017-03-27	18.68	19.15	18.62	19.07	198855
2017-03-28	18.90	19.03	18.70	18.82	113225
2017-03-29	18.73	19.14	18.73	18.91	116058
2017-03-30	18.98	18.98	18.75	18.86	76968
2017-03-31	18.87	19.38	18.86	19.15	204526
2017-04-03	19.15	19.36	18.82	19.27	175575
2017-04-04	19.27	19.45	18.76	18.82	113343
2017-04-05	18.90	19.27	18.50	18.54	134100
2017-04-06	18.53	18.76	18.33	18.76	78106
2017-04-07	18.69	19.36	18.68	19.19	122272
2017-04-10	19.23	19.59	18.76	19.17	372439
2017-04-11	19.17	19.28	19.02	19.24	61446
2017-04-12	19.26	19.40	19.07	19.31	81346
2017-04-13	19.27	19.35	18.98	19.20	79881
2017-04-17	19.27	19.64	19.22	19.41	110039
2017-04-18	19.31	19.54	19.19	19.48	127637
2017-04-19	19.58	19.82	19.48	19.53	86569
2017-04-20	19.60	19.76	19.48	19.69	93032
2017-04-21	19.69	19.75	19.47	19.55	59771
2017-04-24	19.85	20.34	19.77	20.18	123164
2017-04-25	20.32	20.72	20.03	20.50	121603
2017-04-26	20.47	21.26	20.47	20.89	201465
2017-04-27	20.95	21.13	20.88	20.90	82846
2017-04-28	20.96	20.98	20.48	20.50	112579
2017-05-01	20.62	21.24	20.53	21.11	124636
2017-05-02	21.18	21.50	21.03	21.20	126721
2017-05-03	21.10	21.19	20.77	21.02	123095
2017-05-04	21.03	21.10	20.64	20.69	183491
2017-05-05	22.00	23.31	21.23	23.00	699466
2017-05-08	22.95	23.95	21.92	22.79	255196
2017-05-09	22.75	22.77	22.16	22.18	234037
2017-05-10	22.15	22.27	21.68	22.03	394977
2017-05-11	22.03	22.39	21.45	21.57	133157
2017-05-12	21.56	22.00	21.32	21.79	178268
2017-05-15	21.78	22.01	21.71	21.97	202761
2017-05-16	22.00	22.00	21.40	21.86	112564
2017-05-17	21.57	21.83	21.21	21.30	139095
2017-05-18	21.33	21.43	21.04	21.18	226756
2017-05-19	21.20	21.83	21.16	21.50	224838
2017-05-22	21.48	21.84	21.47	21.65	140007
2017-05-23	21.66	21.66	21.28	21.54	225198
2017-05-24	21.55	21.67	21.14	21.53	244935
2017-05-25	21.56	21.86	21.05	21.07	177338
2017-05-26	21.10	21.30	20.70	20.71	116643
2017-05-30	20.93	21.90	20.61	20.96	173809
2017-05-31	21.02	21.25	20.53	20.89	169484
2017-06-01	20.93	21.20	20.26	21.19	198531
2017-06-02	21.17	21.83	21.17	21.43	216697
2017-06-05	21.36	21.58	20.77	21.08	181453
2017-06-06	20.91	21.30	20.65	21.07	219286
2017-06-07	21.08	21.32	20.89	21.32	104414
2017-06-08	21.28	21.56	21.09	21.49	130848
2017-06-09	21.46	21.77	21.17	21.37	149423
2017-06-12	21.30	21.30	20.85	21.23	134334
2017-06-13	21.43	21.65	21.08	21.39	182208
2017-06-14	21.37	22.01	21.37	22.00	214321
2017-06-15	21.74	21.93	21.60	21.92	133202
2017-06-16	21.73	21.93	21.59	21.84	283662
2017-06-19	21.99	22.83	21.89	22.69	149778
2017-06-20	22.61	22.96	22.38	22.73	137484
2017-06-21	22.86	23.04	22.63	22.78	78776
2017-06-22	22.68	23.35	22.68	23.33	123887
2017-06-23	23.33	23.94	23.11	23.91	424346
2017-06-26	23.94	24.12	23.78	23.90	152475
2017-06-27	23.94	23.94	23.27	23.57	103297
2017-06-28	23.76	24.49	23.65	24.40	123066
2017-06-29	24.46	24.68	24.08	24.65	144816
2017-06-30	24.85	24.85	24.08	24.25	136540
2017-07-03	24.47	24.75	24.03	24.18	49228
2017-07-05	24.21	24.35	23.98	24.07	124463
2017-07-06	23.86	24.20	23.42	23.75	160251
2017-07-07	23.76	24.48	23.76	24.36	70238
2017-07-10	24.40	24.50	24.03	24.40	137357
2017-07-11	24.39	24.87	24.31	24.64	96125
2017-07-12	24.75	25.11	24.68	24.88	129920
2017-07-13	24.68	24.69	24.09	24.43	199354
2017-07-14	24.36	24.98	24.35	24.73	121734
2017-07-17	24.80	25.05	24.62	24.80	147050
2017-07-18	24.80	24.84	24.34	24.36	111954
2017-07-19	24.38	24.47	23.87	23.91	128147
2017-07-20	23.98	23.99	23.56	23.87	128509
2017-07-21	23.97	23.97	23.49	23.74	230837
2017-07-24	23.69	23.86	23.32	23.58	143765
2017-07-25	23.59	23.78	23.43	23.47	155558
2017-07-26	23.49	23.52	23.05	23.14	168893
2017-07-27	23.07	23.34	22.52	22.69	281453
2017-07-28	22.73	24.39	21.95	23.84	523359
2017-07-31	23.83	25.18	23.80	24.23	421651
2017-08-01	24.25	24.46	22.95	23.04	183072
2017-08-02	22.96	23.09	22.33	22.78	281203
2017-08-03	22.82	22.92	22.40	22.47	93242
2017-08-04	22.53	22.98	22.39	22.49	161392
2017-08-07	22.51	22.95	22.29	22.89	191296
2017-08-08	22.75	23.05	22.55	22.78	140497
2017-08-09	22.64	22.86	22.52	22.61	156229
2017-08-10	22.51	23.50	22.51	22.63	243872
2017-08-11	22.66	23.20	22.55	22.80	207124
2017-08-14	22.92	23.51	22.92	23.34	299278
2017-08-15	23.39	23.57	23.30	23.40	237457
2017-08-16	23.39	23.49	22.66	22.68	219997
2017-08-17	22.60	22.68	22.16	22.18	179183
2017-08-18	21.99	22.48	21.99	22.37	182760
2017-08-21	22.40	22.72	22.04	22.14	130425
2017-08-22	22.15	22.70	22.15	22.65	316591
2017-08-23	22.44	22.61	21.82	21.83	127715
2017-08-24	21.92	21.99	21.42	21.63	171500
2017-08-25	21.70	21.81	21.32	21.34	121934
2017-08-28	21.50	21.71	21.44	21.62	63085
2017-08-29	21.51	21.92	21.42	21.88	143139
2017-08-30	21.77	22.03	21.77	22.00	106891
2017-08-31	22.03	22.58	22.03	22.43	142977
2017-09-01	22.56	22.69	22.25	22.35	94178
2017-09-05	22.36	22.49	21.58	21.67	173117
2017-09-06	21.69	21.69	20.58	20.63	200232
2017-09-07	20.65	20.68	20.11	20.54	359719
2017-09-08	20.54	20.60	20.25	20.26	144678
2017-09-11	20.22	20.30	19.88	20.00	235098
2017-09-12	19.96	20.30	19.90	20.13	311925
2017-09-13	20.00	20.29	19.87	20.03	293846
2017-09-14	20.00	20.92	19.85	20.78	319853
2017-09-15	20.85	21.44	20.58	21.04	343091
2017-09-18	21.13	21.79	21.04	21.61	158153
2017-09-19	21.55	21.69	21.26	21.51	152164
2017-09-20	21.57	21.78	21.41	21.64	128550
2017-09-21	21.64	21.80	21.44	21.79	136702
2017-09-22	21.87	22.06	21.79	21.99	113139
2017-09-25	22.00	22.01	21.70	21.97	81871
2017-09-26	22.00	22.09	21.86	21.94	85310
2017-09-27	22.10	22.85	21.97	22.66	385575
2017-09-28	22.66	22.84	22.36	22.38	655170
2017-09-29	22.37	22.59	22.27	22.37	111659
2017-10-02	22.53	23.24	22.43	23.21	104436
2017-10-03	23.35	23.35	22.61	22.99	331127
2017-10-04	23.07	23.31	22.89	23.00	135143
2017-10-05	23.01	23.13	22.90	22.99	124888
2017-10-06	23.04	23.64	22.91	23.44	227322
2017-10-09	23.44	23.73	22.45	22.50	215077
2017-10-10	22.50	22.82	22.38	22.51	91931
2017-10-11	22.70	22.70	22.22	22.44	117204
2017-10-12	22.45	22.52	22.23	22.40	75906
2017-10-13	22.34	22.65	22.23	22.28	205837
2017-10-16	22.26	22.62	22.24	22.61	201240
2017-10-17	22.48	22.90	22.36	22.46	130711
2017-10-18	22.59	23.22	22.45	23.07	232552
2017-10-19	23.07	23.08	22.77	22.90	111133
2017-10-20	23.12	23.34	22.69	22.83	70996
2017-10-23	22.81	22.81	22.24	22.26	85059
2017-10-24	22.28	22.31	21.74	21.77	90865
2017-10-25	21.68	21.75	21.21	21.67	119163
2017-10-26	21.66	21.84	21.28	21.49	134980
2017-10-27	21.50	21.90	21.28	21.81	99626
2017-10-30	21.63	21.69	20.84	21.05	111129
2017-10-31	21.17	21.54	20.86	21.44	246022
2017-11-01	21.43	21.43	20.61	21.23	174583
2017-11-02	17.58	20.43	16.88	19.58	609128
2017-11-03	19.50	20.42	19.50	20.19	215210
2017-11-06	20.09	20.29	18.79	18.81	260677
2017-11-07	18.90	19.05	17.92	18.57	623988
2017-11-08	18.63	18.85	18.10	18.39	154831
2017-11-09	18.30	18.68	18.14	18.65	130966
2017-11-10	18.66	18.99	18.49	18.60	215086
2017-11-13	18.45	18.54	18.23	18.23	86080
2017-11-14	18.15	18.35	17.65	17.94	153103
2017-11-15	17.86	18.34	16.41	17.69	144926
2017-11-16	17.71	18.37	17.62	18.17	321884
2017-11-17	18.04	18.35	18.02	18.06	105394
2017-11-20	18.12	18.39	18.01	18.20	65039
2017-11-21	18.37	18.39	18.06	18.18	144879
2017-11-22	18.21	18.77	18.00	18.07	204844
2017-11-24	18.14	18.52	18.07	18.28	54677
2017-11-27	18.29	18.29	17.91	18.16	234640
2017-11-28	18.21	18.23	17.84	17.99	164474
2017-11-29	18.02	18.67	18.02	18.38	121047
2017-11-30	18.44	18.70	18.31	18.50	156600
2017-12-01	18.49	18.68	18.12	18.52	165696
2017-12-04	18.71	18.71	18.09	18.14	109060
2017-12-05	18.15	18.28	17.90	17.90	74205
2017-12-06	17.94	18.06	17.74	17.81	88774
2017-12-07	17.24	18.15	17.24	17.95	123698
2017-12-08	17.95	18.06	17.59	17.96	230692
2017-12-11	18.01	18.33	17.46	18.25	180646
2017-12-12	18.27	18.56	16.18	18.44	239632
2017-12-13	18.45	18.86	18.23	18.46	161168
2017-12-14	18.46	18.56	18.00	18.03	188611
2017-12-15	18.03	18.47	17.80	18.32	231783
2017-12-18	18.40	18.48	18.15	18.40	114196
2017-12-19	18.40	18.60	17.74	18.34	175287
2017-12-20	18.39	18.50	18.07	18.26	201347
2017-12-21	18.23	18.46	18.19	18.31	148114
2017-12-22	18.32	18.35	17.90	18.27	206063
2017-12-26	18.22	18.32	18.00	18.17	152384
2017-12-27	18.21	18.56	18.07	18.31	131664
2017-12-28	18.36	18.53	18.24	18.45	123841
2017-12-29	18.52	18.52	18.16	18.24	158505
2018-01-02	18.25	18.48	18.08	18.47	211589
2018-01-03	18.48	18.95	18.33	18.37	318355
2018-01-04	18.49	18.50	18.18	18.39	146749
2018-01-05	18.43	18.66	17.83	17.99	314661
2018-01-08	17.99	18.09	17.71	17.96	361695
2018-01-09	17.99	18.09	17.86	17.94	228980
2018-01-10	17.87	17.87	17.61	17.69	101075
2018-01-11	17.75	17.98	17.59	17.69	117354
2018-01-12	17.68	17.88	17.53	17.73	152238
2018-01-16	17.93	18.16	17.68	17.71	129124
2018-01-17	17.76	17.95	17.55	17.71	179801
2018-01-18	17.68	17.87	17.43	17.59	110877
2018-01-19	17.58	17.83	17.44	17.60	142172
2018-01-22	17.64	18.19	17.54	17.94	213863
2018-01-23	17.93	18.00	17.69	17.91	103304
2018-01-24	17.93	18.04	17.55	17.55	130979
2018-01-25	17.65	17.78	17.01	17.13	147236
2018-01-26	17.13	17.31	16.61	17.11	325087
2018-01-29	17.08	17.14	16.50	16.63	137469
2018-01-30	16.45	17.02	16.09	16.89	93438
2018-01-31	16.97	16.97	16.29	16.31	117848
2018-02-01	16.21	16.61	16.04	16.50	146299
2018-02-02	16.40	16.46	16.19	16.25	159269
2018-02-05	16.17	16.33	15.25	15.59	168175
2018-02-06	15.38	16.21	15.06	15.87	262482
2018-02-07	15.81	16.04	15.68	15.81	169324
2018-02-08	15.86	16.13	15.04	15.05	189387
2018-02-09	15.19	15.48	14.88	15.31	249105
2018-02-12	15.37	15.91	15.14	15.52	480134
2018-02-13	15.41	15.82	15.40	15.76	210574
2018-02-14	15.58	16.86	15.58	16.72	329675
2018-02-15	16.88	17.62	16.54	17.22	259387
2018-02-16	17.39	17.53	16.83	16.96	165261
2018-02-20	16.90	17.05	16.81	16.91	134621
2018-02-21	16.96	17.55	16.96	17.22	204033
2018-02-22	17.29	18.27	17.26	18.18	267903
2018-02-23	18.33	18.43	17.59	18.00	142191
2018-02-26	18.12	18.45	17.83	18.32	163098
2018-02-27	18.32	19.79	18.13	18.99	295530
2018-02-28	18.99	19.60	17.55	17.67	1006756
2018-03-01	17.67	17.92	17.36	17.71	411443
2018-03-02	17.71	18.64	17.61	18.34	399162
2018-03-05	18.53	18.86	17.84	18.26	312846
2018-03-06	18.23	18.98	18.23	18.85	197985
2018-03-07	18.70	19.50	18.70	19.45	259379
2018-03-08	19.48	19.69	19.12	19.40	127157
2018-03-09	19.50	20.08	19.31	19.65	236070
2018-03-12	19.65	20.20	19.36	20.12	196517
2018-03-13	20.15	20.25	19.87	19.99	151049
2018-03-14	20.21	20.24	19.77	20.19	110494
2018-03-15	20.25	20.34	19.96	20.31	219609
2018-03-16	20.40	21.21	20.18	21.03	383887
2018-03-19	20.92	20.92	19.61	19.83	155724
2018-03-20	19.93	19.98	19.59	19.81	108618
2018-03-21	19.80	20.16	19.72	20.07	106951
2018-03-22	19.96	20.22	19.57	19.77	123869
2018-03-23	19.75	20.11	19.73	20.04	175268
2018-03-26	20.32	20.36	19.88	20.00	237001
2018-03-27	20.01	20.43	19.56	20.09	184696
2018-03-28	20.13	20.21	19.78	20.02	210151
2018-03-29	20.15	20.80	19.88	20.52	109256
2018-04-02	20.54	20.64	19.55	20.10	792186
2018-04-03	20.14	20.46	19.39	20.10	242409
2018-04-04	19.91	20.42	19.62	20.30	121752
2018-04-05	20.46	20.46	19.93	20.06	315436
2018-04-06	20.01	20.38	19.79	19.93	193911
2018-04-09	20.04	20.04	19.58	19.65	144457
2018-04-10	19.82	19.96	19.58	19.65	529922
2018-04-11	19.58	20.28	19.22	20.19	198078
2018-04-12	20.34	20.97	20.21	20.87	122703
2018-04-13	20.98	21.02	20.49	21.01	124157
2018-04-16	21.14	21.25	20.64	21.09	184478
2018-04-17	21.21	21.57	21.09	21.53	94347
2018-04-18	21.58	21.75	21.35	21.53	108422
2018-04-19	21.57	21.57	21.22	21.33	110583
2018-04-20	21.33	21.54	21.13	21.21	93213
2018-04-23	21.28	21.28	20.43	20.57	79122
2018-04-24	20.64	20.68	20.17	20.44	57423
2018-04-25	20.45	20.53	19.98	20.44	147508
2018-04-26	20.53	20.76	19.76	20.62	145071
2018-04-27	21.00	23.69	20.75	22.38	506610
2018-04-30	22.36	22.41	21.65	22.23	245432
2018-05-01	21.98	22.29	21.79	22.04	168182
2018-05-02	22.04	22.55	22.04	22.16	141003
2018-05-03	22.10	22.27	20.63	22.25	88045
2018-05-04	22.16	23.01	21.92	22.88	249589
2018-05-07	22.88	23.07	22.50	22.95	161978
2018-05-08	22.94	22.99	22.58	22.87	98452
2018-05-09	22.88	23.04	22.45	23.00	82560
2018-05-10	23.04	23.59	23.04	23.55	99842
2018-05-11	23.54	23.83	23.17	23.74	110083
2018-05-14	23.75	23.87	23.29	23.44	186258
2018-05-15	23.34	23.88	22.92	23.37	175957
2018-05-16	23.39	24.02	23.06	23.91	262215
2018-05-17	23.90	24.12	23.66	24.00	145922
2018-05-18	24.00	24.25	23.78	24.08	165660
2018-05-21	24.15	24.34	23.61	24.06	118364
2018-05-22	24.07	24.17	23.81	23.94	87503
2018-05-23	23.89	24.38	23.56	24.05	81789
2018-05-24	24.03	24.15	23.72	23.83	85941
2018-05-25	23.84	24.31	23.61	24.16	63200
2018-05-29	23.91	24.30	23.80	24.27	108937
2018-05-30	24.36	24.97	24.13	24.54	96836
2018-05-31	24.62	24.76	23.65	23.71	141693
2018-06-01	23.84	24.29	23.63	24.22	118402
2018-06-04	24.29	24.63	23.91	24.44	156797
2018-06-05	24.33	24.94	24.13	24.93	99147
2018-06-06	24.97	25.16	24.57	25.00	163955
2018-06-07	25.00	25.08	24.17	24.33	88442
2018-06-08	24.34	24.49	24.16	24.24	60259
2018-06-11	24.22	24.37	24.13	24.26	83494
2018-06-12	24.26	24.66	24.05	24.62	81394
2018-06-13	24.63	24.95	23.93	24.88	103157
2018-06-14	24.92	25.10	23.91	25.05	103290
2018-06-15	25.42	27.22	25.36	26.99	915124
2018-06-18	27.42	28.90	26.91	28.66	479763
2018-06-19	28.65	30.46	28.51	30.28	357721
2018-06-20	30.35	30.96	27.78	27.91	474605
2018-06-21	27.93	28.76	27.51	27.94	233557
2018-06-22	27.94	28.09	27.24	27.75	526582
2018-06-25	27.66	28.06	26.63	26.97	212866
2018-06-26	27.10	28.00	27.10	27.99	288410
2018-06-27	28.24	29.11	27.47	27.47	232783
2018-06-28	27.58	27.80	27.00	27.07	123766
2018-06-29	27.01	27.32	26.81	27.05	129905
2018-07-02	26.90	28.28	26.90	28.24	132442
2018-07-03	28.21	28.58	27.89	28.14	89367
2018-07-05	28.37	28.57	28.07	28.53	154057
2018-07-06	28.47	28.95	27.91	27.95	128669
2018-07-09	28.00	28.53	27.88	28.48	186786
2018-07-10	28.49	28.75	28.20	28.71	134431
2018-07-11	28.48	29.26	28.31	28.68	119532
2018-07-12	28.92	29.28	28.62	28.93	62687
2018-07-13	28.97	29.16	28.71	28.98	103328
2018-07-16	28.99	28.99	28.19	28.77	120547
2018-07-17	28.67	29.35	28.67	29.28	66448
2018-07-18	29.29	29.84	28.85	29.01	87375
2018-07-19	29.01	29.56	28.97	29.32	122093
2018-07-20	29.91	30.83	29.62	29.70	277154
2018-07-23	29.76	30.40	29.16	29.48	93841
2018-07-24	29.47	29.47	28.35	28.49	169446
2018-07-25	28.47	29.09	28.33	28.78	128822
2018-07-26	28.73	28.96	28.31	28.67	137218
2018-07-27	28.80	28.80	27.52	27.80	158872
2018-07-30	27.81	28.02	27.34	27.62	146731
2018-07-31	27.61	28.74	27.31	28.65	124753
2018-08-01	28.76	29.50	28.57	29.30	183589
2018-08-02	30.80	33.01	30.20	31.85	497000
2018-08-03	32.27	32.83	31.29	32.10	271014
2018-08-06	31.76	32.05	30.45	30.71	150468
2018-08-07	30.72	31.12	30.25	30.74	136782
2018-08-08	30.88	31.09	30.21	30.47	161669
2018-08-09	30.55	31.00	30.41	30.91	175887
2018-08-10	30.70	31.65	30.41	31.19	91778
2018-08-13	31.12	31.38	30.50	30.80	102293
2018-08-14	30.89	31.09	30.31	30.88	178769
2018-08-15	30.84	30.84	30.04	30.26	94843
2018-08-16	30.32	30.82	30.05	30.72	113668
2018-08-17	30.64	31.20	30.44	31.09	81089
2018-08-20	31.24	31.35	30.89	31.07	120000
2018-08-21	31.10	32.15	31.10	31.85	217535
2018-08-22	32.03	33.61	31.29	32.91	155534
2018-08-23	32.96	33.99	32.50	33.44	123614
2018-08-24	33.35	34.22	33.34	34.14	153692
2018-08-27	34.10	34.67	33.80	34.28	275315
2018-08-28	34.42	34.42	33.56	33.89	99912
2018-08-29	33.99	34.50	33.88	33.92	167754
2018-08-30	33.89	34.75	33.69	34.50	209395
2018-08-31	34.51	34.70	34.16	34.55	114310
2018-09-04	34.51	35.17	34.15	34.61	137302
2018-09-05	34.65	34.66	33.50	34.14	123364
2018-09-06	34.15	34.45	33.92	34.28	126998
2018-09-07	34.28	34.94	34.06	34.20	112383
2018-09-10	34.26	34.26	33.60	33.73	74531
2018-09-11	33.68	34.63	33.37	34.18	151139
2018-09-12	34.09	34.36	33.52	33.93	80190
2018-09-13	34.05	34.98	33.74	34.78	130768
2018-09-14	34.68	34.94	33.90	33.96	124213
2018-09-17	33.85	33.85	32.52	33.27	263962
2018-09-18	33.37	34.43	33.07	34.35	338542
2018-09-19	34.33	35.51	33.30	35.44	436687
2018-09-20	35.25	36.14	34.64	35.58	337102
2018-09-21	35.55	35.66	34.68	35.25	483032
2018-09-24	35.11	35.50	34.47	35.45	177837
2018-09-25	35.46	35.71	35.04	35.20	136072
2018-09-26	34.97	35.25	34.73	34.75	98654
2018-09-27	34.77	34.88	34.34	34.73	85791
2018-09-28	34.71	35.08	34.54	35.03	108353
2018-10-01	36.49	36.49	34.60	34.85	126586
2018-10-02	34.79	34.84	33.55	33.66	99538
2018-10-03	33.80	34.00	33.14	33.69	187077
2018-10-04	33.41	33.41	30.91	30.93	729593
2018-10-05	31.55	33.45	31.46	33.02	2088463
2018-10-08	32.56	32.93	31.52	32.51	291737
2018-10-09	32.65	33.63	32.14	32.50	233547
2018-10-10	32.50	32.95	30.38	30.50	405302
2018-10-11	30.49	31.23	29.83	30.01	370347
2018-10-12	30.99	33.99	30.60	31.11	471658
2018-10-15	30.73	31.15	30.02	30.85	179541
2018-10-16	31.13	32.08	30.69	31.57	574605
2018-10-17	31.58	33.03	31.37	32.90	308266
2018-10-18	32.90	33.04	31.51	32.54	231916
2018-10-19	32.46	32.59	30.24	30.29	261255
2018-10-22	30.35	30.57	29.65	29.95	260084
2018-10-23	29.44	30.34	28.82	29.90	318850
2018-10-24	29.74	30.63	28.65	28.67	149249
2018-10-25	29.00	30.22	28.55	29.71	216567
2018-10-26	29.35	30.15	28.87	29.53	340399
2018-10-29	29.92	30.58	29.62	30.12	155650
2018-10-30	30.03	31.48	29.88	31.00	273974
2018-10-31	31.44	32.04	31.37	31.81	335714
2018-11-01	31.90	32.57	31.89	32.54	254236
2018-11-02	32.00	33.71	29.66	31.35	503101
2018-11-05	31.32	32.26	30.92	31.93	233548
2018-11-06	31.94	32.75	31.83	32.04	237012
2018-11-07	32.20	33.14	31.89	32.65	203135
2018-11-08	32.67	33.95	32.67	33.65	256572
2018-11-09	33.52	33.75	32.25	32.76	151497
2018-11-12	32.73	32.73	30.63	30.94	183954
2018-11-13	30.98	31.79	30.32	30.48	111831
2018-11-14	30.69	30.94	30.38	30.86	145184
2018-11-15	30.73	32.05	30.55	31.90	110512
2018-11-16	31.67	32.56	31.28	32.22	130669
2018-11-19	32.27	32.52	30.49	30.69	214772
2018-11-20	30.23	31.66	30.16	31.35	225417
2018-11-21	31.52	32.62	31.31	32.09	189220
2018-11-23	31.78	32.43	31.68	32.16	43298
2018-11-26	32.51	32.74	31.89	32.31	277353
2018-11-27	31.95	32.29	31.73	32.11	164701
2018-11-28	32.32	33.87	32.15	33.51	390129
2018-11-29	33.55	33.77	33.06	33.20	232390
2018-11-30	33.20	33.69	32.94	33.49	207355
2018-12-03	33.79	34.39	32.82	33.02	242839
2018-12-04	32.97	33.89	31.83	32.29	190012
2018-12-06	31.91	32.98	31.58	32.18	179089
2018-12-07	32.14	32.64	31.05	31.26	161063
2018-12-10	31.62	31.96	30.56	31.27	131554
2018-12-11	31.82	31.82	30.51	30.68	166565
2018-12-12	31.09	31.77	30.78	30.83	129595
2018-12-13	30.95	31.77	29.93	30.36	174806
2018-12-14	30.15	30.63	29.26	29.47	109843
2018-12-17	29.40	29.81	28.69	29.34	226100
2018-12-18	29.67	29.85	28.88	28.90	259244
2018-12-19	29.05	29.37	28.07	28.36	204927
2018-12-20	28.10	28.30	26.70	27.38	232803
2018-12-21	27.53	28.05	26.41	26.75	730801
2018-12-24	26.64	27.10	26.64	26.66	119668
2018-12-26	26.82	28.55	26.82	28.49	224055
2018-12-27	28.06	29.06	27.09	29.04	237739
2018-12-28	29.12	30.11	28.78	29.83	216289
2018-12-31	30.13	30.63	29.87	30.60	279113
2019-01-02	30.09	30.76	29.73	30.25	293249
2019-01-03	30.03	30.19	29.09	29.20	262493
2019-01-04	29.60	31.79	29.58	31.23	559163
2019-01-07	31.22	32.00	29.75	30.81	349339
2019-01-08	31.30	31.73	30.31	30.34	296362
2019-01-09	30.57	31.73	30.11	30.15	127457
2019-01-10	30.00	30.36	29.58	30.21	241169
2019-01-11	30.01	30.13	29.65	29.84	117477
2019-01-14	29.83	29.83	28.92	29.62	180624
2019-01-15	29.66	30.31	29.60	30.16	150053
2019-01-16	30.01	31.29	30.01	30.81	294213
2019-01-17	30.79	31.65	30.30	31.22	232523
2019-01-18	31.30	31.97	31.30	31.73	173407
2019-01-22	31.58	31.89	30.90	31.23	98641
2019-01-23	31.50	32.85	30.72	31.04	136704
2019-01-24	31.01	31.40	30.89	31.24	115003
2019-01-25	31.34	31.81	31.05	31.07	147428
2019-01-28	31.10	31.10	29.67	29.72	155435
2019-01-29	29.90	30.00	29.37	29.57	258064
2019-01-30	29.58	29.90	29.40	29.59	304973
2019-01-31	29.69	31.44	29.69	30.95	183262
2019-02-01	30.82	31.31	30.06	30.75	218042
2019-02-04	30.62	31.18	30.55	30.99	141345
2019-02-05	31.03	31.72	30.21	31.30	111140
2019-02-06	31.26	31.49	30.70	31.36	67896
2019-02-07	31.09	31.64	30.85	30.97	74690
2019-02-08	30.81	31.37	30.65	31.31	131928
2019-02-11	31.46	31.66	31.18	31.32	73421
2019-02-12	31.68	32.03	31.04	32.02	129990
2019-02-13	32.08	33.36	31.83	33.34	215581
2019-02-14	33.35	33.39	32.77	32.94	124523
2019-02-15	33.14	33.64	32.74	33.19	153640
2019-02-19	33.14	33.36	32.44	32.88	166545
2019-02-20	32.74	33.20	31.91	33.08	209188
2019-02-21	33.07	33.18	32.56	32.78	96918
2019-02-22	32.96	33.61	32.64	33.20	208188
2019-02-25	33.22	33.41	32.74	32.91	172108
2019-02-26	32.85	32.85	32.25	32.79	153205
2019-02-27	32.68	33.92	32.52	32.61	108510
2019-02-28	32.62	32.62	31.86	31.94	195535
2019-03-01	30.94	32.38	30.55	30.77	336331
2019-03-04	30.66	30.88	28.50	29.27	609518
2019-03-05	29.27	30.39	28.95	29.87	425478
2019-03-06	29.94	30.02	29.12	29.25	269553
2019-03-07	29.20	29.91	28.63	29.25	185644
2019-03-08	29.13	29.51	28.60	29.00	122406
2019-03-11	29.09	29.36	28.58	29.36	126136
2019-03-12	29.36	29.56	29.06	29.35	192319
2019-03-13	29.51	29.65	29.21	29.41	133877
2019-03-14	29.37	29.54	28.72	28.74	107430
2019-03-15	28.78	29.41	28.55	29.04	814533
2019-03-18	29.04	29.17	27.86	28.33	200615
2019-03-19	28.35	28.83	27.67	28.69	164755
2019-03-20	28.68	28.75	28.00	28.20	152158
2019-03-21	28.05	28.63	27.97	28.60	200754
2019-03-22	28.50	28.50	27.52	28.00	296052
2019-03-25	28.01	28.45	27.67	28.37	220071
2019-03-26	28.56	28.78	26.88	27.06	402294
2019-03-27	26.90	27.58	26.40	27.39	356215
2019-03-28	27.46	27.71	26.11	26.38	249543
2019-03-29	26.45	26.96	26.42	26.79	358352
2019-04-01	27.09	27.39	26.89	27.37	291020
2019-04-02	28.46	28.66	27.30	28.21	312998
2019-04-03	28.30	28.69	28.02	28.23	245500
2019-04-04	28.24	28.49	28.04	28.43	128103
2019-04-05	28.43	28.63	28.05	28.26	280386
2019-04-08	28.20	28.21	27.72	27.90	229913
2019-04-09	27.66	27.93	26.84	26.85	359244
2019-04-10	26.86	27.89	26.86	27.39	394087
2019-04-11	27.65	27.96	27.16	27.65	314026
2019-04-12	28.08	28.77	27.61	27.98	561924
2019-04-15	27.97	28.04	27.33	27.43	463307
2019-04-16	27.57	28.49	27.25	28.38	409965
2019-04-17	28.39	28.70	26.85	27.23	369863
2019-04-18	27.06	27.35	26.43	27.14	251867
2019-04-22	27.02	27.74	27.02	27.30	331260
2019-04-23	27.31	27.90	26.97	27.83	539406
2019-04-24	27.77	28.73	27.77	27.96	195575
2019-04-25	27.95	28.41	27.60	28.17	189904
2019-04-26	29.96	29.96	28.50	29.30	483765
2019-04-29	29.10	29.98	28.94	29.96	323961
2019-04-30	30.00	30.21	29.61	30.02	452333
2019-05-01	30.01	30.14	29.50	29.59	269275
2019-05-02	29.63	30.12	29.63	30.08	232919
2019-05-03	30.21	30.54	29.88	30.10	250524
2019-05-06	30.02	30.85	29.89	30.74	272715
2019-05-07	30.49	30.82	30.15	30.40	237266
2019-05-08	30.32	30.39	29.67	29.71	136428
2019-05-09	29.49	29.76	28.99	29.73	133682
2019-05-10	29.56	30.33	28.80	29.61	127637
2019-05-13	29.08	29.25	28.80	29.07	167001
2019-05-14	29.14	29.27	29.00	29.13	105671
2019-05-15	28.91	29.58	28.87	29.41	89454
2019-05-16	29.39	29.99	29.37	29.71	81821
2019-05-17	29.53	29.88	29.25	29.42	149306
2019-05-20	29.19	29.61	28.94	29.41	114413
2019-05-21	29.58	30.05	29.57	29.84	207477
2019-05-22	29.75	29.94	29.55	29.70	158279
2019-05-23	29.45	29.67	28.99	29.31	114663
2019-05-24	29.37	29.85	29.28	29.51	51420
2019-05-28	29.59	30.10	29.59	29.84	162555
2019-05-29	29.54	29.86	29.18	29.42	177210
2019-05-30	29.35	29.98	29.35	29.95	113189
2019-05-31	29.65	29.65	28.92	29.30	125573
2019-06-03	29.29	29.62	29.07	29.44	174373
2019-06-04	29.60	30.00	29.51	29.97	172520
2019-06-05	30.00	30.50	29.26	29.57	132694
2019-06-06	29.54	29.73	29.05	29.53	99011
2019-06-07	29.69	29.69	29.20	29.22	102421
2019-06-10	29.35	30.12	29.35	29.87	180807
2019-06-11	30.10	30.10	29.50	29.86	120459
2019-06-12	29.81	30.49	29.80	30.03	97749
2019-06-13	30.18	30.38	29.79	29.97	120837
2019-06-14	29.99	30.07	29.51	29.61	98945
2019-06-17	29.69	30.14	29.62	29.91	171578
2019-06-18	30.05	30.45	29.83	30.27	163079
2019-06-19	30.30	30.68	30.06	30.57	137544
2019-06-20	30.74	30.92	30.17	30.29	167609
2019-06-21	30.00	30.25	29.53	30.02	743945
2019-06-24	30.01	30.51	30.01	30.21	199844
2019-06-25	30.25	31.03	30.04	30.32	298239
2019-06-26	30.38	30.54	29.22	29.28	132135
2019-06-27	29.41	29.67	29.00	29.47	150614
2019-06-28	29.46	29.95	29.41	29.84	338198
2019-07-01	30.11	30.77	30.08	30.58	202907
2019-07-02	30.68	31.39	30.43	31.30	227842
2019-07-03	31.54	31.82	31.40	31.54	135547
2019-07-05	31.44	31.63	31.17	31.41	190175
2019-07-08	31.30	31.55	31.12	31.40	188939
2019-07-09	31.23	31.79	30.99	31.46	111967
2019-07-10	31.47	32.25	31.47	31.83	208023
2019-07-11	32.01	32.21	31.50	32.14	157262
2019-07-12	32.18	32.36	31.28	31.38	175729
2019-07-15	31.38	31.66	31.07	31.53	153046
2019-07-16	31.63	31.66	30.65	30.70	182703
2019-07-17	30.77	31.10	30.65	30.96	115085
2019-07-18	31.05	31.59	30.83	31.49	108315
2019-07-19	31.39	31.99	31.12	31.15	129581
2019-07-22	31.18	31.70	31.06	31.67	199240
2019-07-23	31.76	32.18	31.49	31.95	196485
2019-07-24	31.95	32.64	31.56	32.52	123437
2019-07-25	32.50	32.51	31.93	31.99	109248
2019-07-26	32.21	32.26	31.45	31.71	179476
2019-07-29	31.86	31.86	31.17	31.67	188078
2019-07-30	31.50	32.30	31.12	32.20	165408
2019-07-31	32.58	33.00	31.03	32.08	477584
2019-08-01	32.06	32.85	32.00	32.22	235676
2019-08-02	32.25	32.27	31.13	31.58	162952
2019-08-05	30.86	30.92	29.89	30.22	216103
2019-08-06	30.32	30.53	29.67	30.47	274811
2019-08-07	30.21	30.42	29.92	30.31	165513
2019-08-08	30.44	31.59	30.23	31.46	281775
2019-08-09	31.48	31.58	31.19	31.31	125084
2019-08-12	30.78	31.30	29.49	30.62	827169
2019-08-13	29.50	30.47	27.68	29.06	432383
2019-08-14	28.60	29.21	27.77	27.84	460494
2019-08-15	27.78	27.78	26.61	26.94	265133
2019-08-16	27.06	27.48	27.06	27.32	149342
2019-08-19	27.63	27.91	27.45	27.48	128198
2019-08-20	27.34	28.03	27.03	27.17	112396
2019-08-21	27.42	27.43	27.02	27.19	193892
2019-08-22	27.26	27.31	26.38	26.70	112775
2019-08-23	26.57	27.16	26.35	26.42	322936
2019-08-26	26.69	27.00	26.46	26.76	145733
2019-08-27	26.94	27.28	26.30	26.82	265363
2019-08-28	26.76	27.25	26.48	27.05	272700
2019-08-29	27.29	27.50	27.18	27.27	205965
2019-08-30	27.51	27.84	27.30	27.39	457363
2019-09-03	27.30	27.30	25.89	26.22	244304
2019-09-04	26.44	26.77	25.74	26.33	271477
2019-09-05	26.66	26.68	23.49	23.81	1295465
2019-09-06	24.07	25.83	23.27	24.58	592918
2019-09-09	24.61	24.61	22.57	23.99	434804
2019-09-10	23.91	24.70	23.56	23.88	263365
2019-09-11	23.99	24.88	23.75	24.73	331833
2019-09-12	24.89	25.26	24.50	25.04	244133
2019-09-13	25.05	25.68	24.93	25.51	189665
2019-09-16	25.53	25.95	25.11	25.74	254470
2019-09-17	25.75	26.12	25.39	26.00	156376
2019-09-18	26.00	26.28	25.59	25.79	235438
2019-09-19	25.68	26.13	25.53	26.00	269785
2019-09-20	25.97	26.00	25.50	25.61	492814
2019-09-23	25.43	25.85	25.09	25.15	174708
2019-09-24	25.23	25.36	24.88	24.93	231109
2019-09-25	24.85	25.44	24.66	25.26	246002
2019-09-26	25.34	25.51	24.56	24.89	177301
2019-09-27	25.09	25.10	24.38	24.58	277741
2019-09-30	24.71	25.34	24.51	24.94	286281
2019-10-01	24.99	25.57	24.05	24.08	377688
2019-10-02	23.99	24.38	23.84	24.06	320663
2019-10-03	23.93	24.56	23.45	24.53	154107
2019-10-04	24.56	25.19	24.33	25.16	217958
2019-10-07	25.09	25.82	24.91	25.62	295655
2019-10-08	25.37	25.67	24.77	24.99	126972
2019-10-09	25.09	25.46	25.00	25.11	98034
2019-10-10	25.07	25.35	24.92	25.22	78621
2019-10-11	25.43	26.28	25.25	26.02	208087
2019-10-14	25.89	26.03	25.51	25.76	142636
2019-10-15	25.89	26.39	25.86	26.35	228885
2019-10-16	26.32	26.79	26.32	26.65	245279
2019-10-17	26.78	27.35	26.70	27.31	192221
2019-10-18	27.30	27.64	27.12	27.26	158948
2019-10-21	27.43	27.43	26.34	26.46	165788
2019-10-22	26.47	26.76	26.21	26.26	164260
2019-10-23	26.26	26.62	26.22	26.27	138340
2019-10-24	26.39	26.61	25.99	26.22	198780
2019-10-25	26.16	26.81	25.89	26.59	188968
2019-10-28	26.61	27.28	26.61	27.03	157482
2019-10-29	27.00	27.40	26.53	27.37	199786
2019-10-30	27.41	27.41	26.59	27.15	290013
2019-10-31	25.51	27.13	25.03	26.59	649579
2019-11-01	26.79	28.15	26.79	27.91	453185
2019-11-04	27.93	29.15	27.82	28.58	339935
2019-11-05	28.63	29.38	28.36	29.05	365820
2019-11-06	29.06	29.09	27.79	28.21	216778
2019-11-07	28.41	28.54	27.75	27.85	128520
2019-11-08	27.67	28.10	27.58	28.05	109921
2019-11-11	27.95	28.18	27.60	27.89	100205
2019-11-12	27.93	28.38	27.82	28.08	111052
2019-11-13	27.95	28.29	27.87	28.13	114409
2019-11-14	28.11	28.46	28.05	28.09	125627
2019-11-15	28.34	28.99	28.30	28.93	146271
2019-11-18	28.88	28.89	28.44	28.47	75633
2019-11-19	28.45	29.05	28.36	28.89	96310
2019-11-20	28.80	29.45	28.59	28.90	140996
2019-11-21	29.04	29.07	28.47	28.68	163187
2019-11-22	28.86	28.98	28.51	28.83	171455
2019-11-25	29.01	30.01	29.01	29.85	188900
2019-11-26	29.97	30.33	29.70	29.84	206315
2019-11-27	30.03	30.05	29.45	29.93	121687
2019-11-29	29.95	30.03	29.56	29.75	40646
2019-12-02	29.94	30.07	29.51	29.61	154674
2019-12-03	29.27	29.76	29.01	29.65	121385
2019-12-04	29.85	29.85	29.52	29.65	115162
2019-12-05	29.70	29.82	29.38	29.68	139358
2019-12-06	29.95	31.12	29.82	31.01	270546
2019-12-09	31.04	31.04	30.43	30.44	190222
2019-12-10	30.33	31.21	30.02	31.20	182486
2019-12-11	31.17	31.27	30.49	30.79	213255
2019-12-12	30.79	31.29	30.56	30.78	277249
2019-12-13	30.68	30.95	30.48	30.49	183895
2019-12-16	30.70	30.95	30.33	30.56	320698
2019-12-17	30.62	30.93	30.16	30.47	142793
2019-12-18	30.45	30.81	30.16	30.60	173273
2019-12-19	30.55	30.76	30.07	30.71	135528
2019-12-20	30.78	31.10	30.23	31.10	351697
2019-12-23	31.11	31.72	30.66	31.69	116397
2019-12-24	31.81	31.94	31.47	31.84	55473
2019-12-26	31.91	32.22	31.69	32.14	175826
2019-12-27	32.32	32.33	31.85	32.04	104643
2019-12-30	32.01	32.62	31.77	32.33	114281
2019-12-31	32.18	32.80	32.18	32.51	111833
2020-01-02	32.74	33.10	32.55	33.07	286226
2020-01-03	32.67	32.96	32.07	32.46	156709
2020-01-06	32.31	32.96	31.79	32.73	320578
2020-01-07	32.72	32.76	32.15	32.58	162298
2020-01-08	32.66	32.91	32.17	32.66	261147
2020-01-09	33.01	33.88	32.81	33.71	123373
2020-01-10	33.78	33.93	33.38	33.81	150469
2020-01-13	33.92	33.92	33.12	33.50	633598
2020-01-14	33.57	34.39	33.42	33.88	656723
2020-01-15	33.81	35.34	33.80	35.30	366697
2020-01-16	35.51	36.75	35.45	36.74	558093
2020-01-17	37.01	38.26	36.42	38.25	790588
2020-01-21	38.44	38.88	37.66	38.65	377884
2020-01-22	38.89	39.25	38.03	38.18	327937
2020-01-23	38.01	38.44	37.44	37.50	238415
2020-01-24	37.88	38.53	37.50	37.57	457567
2020-01-27	37.03	38.10	36.60	37.90	468221
2020-01-28	38.38	39.35	38.34	39.11	494096
2020-01-29	39.20	40.23	39.12	39.98	313401
2020-01-30	39.61	40.86	39.61	40.35	248317
2020-01-31	40.15	40.61	38.70	38.90	254725
2020-02-03	38.81	39.25	38.18	38.66	249812
2020-02-04	39.35	39.55	38.46	39.50	342381
2020-02-05	39.83	39.95	38.54	38.63	309505
2020-02-06	38.83	39.60	38.61	39.27	307658
2020-02-07	39.11	40.75	38.94	40.60	602008
2020-02-10	40.32	41.59	40.32	41.59	244702
2020-02-11	41.89	42.08	41.08	42.04	329597
2020-02-12	42.25	42.92	42.02	42.66	228433
2020-02-13	42.60	43.58	42.42	43.04	710857
2020-02-14	43.14	44.32	42.92	43.84	341068
2020-02-18	43.73	44.51	43.11	43.16	562802
2020-02-19	42.33	43.04	40.72	42.17	627205
2020-02-20	41.68	41.98	40.52	40.70	348020
2020-02-21	40.60	40.60	38.80	39.41	466977
2020-02-24	38.16	38.98	37.85	38.43	211418
2020-02-25	38.70	38.99	37.82	38.78	616710
2020-02-26	38.75	40.03	38.75	39.95	338495
2020-02-27	39.18	40.90	38.81	40.01	502549
2020-02-28	39.10	39.58	37.20	38.42	367916
2020-03-02	38.20	39.54	38.12	39.11	305288
2020-03-03	39.03	39.80	37.61	38.22	201512
2020-03-04	38.88	39.76	38.13	38.99	166283
2020-03-05	38.57	38.90	37.68	38.04	188708
2020-03-06	37.12	37.58	35.90	36.97	372652
2020-03-09	35.02	37.36	34.70	35.60	414384
2020-03-10	36.50	37.43	35.86	37.21	297310
2020-03-11	36.53	36.61	34.57	35.28	241206
2020-03-12	33.45	34.16	30.02	30.57	503278
2020-03-13	31.60	31.99	28.94	30.43	754880
2020-03-16	27.51	28.34	24.77	25.34	629796
2020-03-17	25.72	27.26	24.15	27.02	531467
2020-03-18	25.38	27.20	23.17	24.49	554536
2020-03-19	24.63	27.60	24.63	27.23	671159
2020-03-20	27.39	28.53	24.81	25.07	664441
2020-03-23	25.53	26.46	24.30	26.27	432620
2020-03-24	28.02	30.39	26.98	28.77	537082
2020-03-25	28.67	30.76	28.33	29.44	492189
2020-03-26	29.83	30.85	28.59	30.39	504436
2020-03-27	29.23	31.67	28.74	30.63	293384
2020-03-30	30.71	33.09	30.38	32.72	332839
2020-03-31	32.58	33.80	32.26	33.59	304570
2020-04-01	32.47	33.34	31.59	32.38	504694
2020-04-02	31.99	33.82	31.64	32.99	293318
2020-04-03	32.80	33.38	30.66	31.78	439005
2020-04-06	32.88	34.45	32.17	34.17	425065
2020-04-07	35.00	37.19	34.22	36.73	502764
2020-04-08	37.48	38.15	36.06	36.34	359722
2020-04-09	36.42	36.46	33.71	36.25	650871
2020-04-13	36.05	37.58	35.64	37.35	382659
2020-04-14	38.00	38.92	36.98	38.12	377038
2020-04-15	37.07	37.95	36.17	36.84	488255
2020-04-16	37.14	37.82	36.32	37.02	335123
2020-04-17	37.94	40.26	37.41	39.83	379124
2020-04-20	38.60	40.67	38.60	40.43	235932
2020-04-21	39.62	40.76	39.26	40.00	240789
2020-04-22	40.68	40.69	39.62	39.76	260372
2020-04-23	39.99	40.08	38.74	38.74	854291
2020-04-24	39.09	39.62	38.24	38.24	589178
2020-04-27	38.52	39.11	37.63	38.79	1346645
2020-04-28	39.34	40.49	37.90	39.19	773943
2020-04-29	39.96	41.97	39.75	41.39	918311
2020-04-30	42.00	43.70	41.43	43.12	1152410
2020-05-01	42.50	43.86	41.00	43.56	756846
2020-05-04	42.80	44.04	39.83	41.03	750606
2020-05-05	42.41	42.89	40.99	41.07	294355
2020-05-06	41.17	42.11	40.81	41.06	246167
2020-05-07	41.50	41.96	41.11	41.84	326088
2020-05-08	43.17	45.84	40.22	45.06	1018119
2020-05-11	45.00	46.53	44.32	46.03	820963
2020-05-12	46.00	48.53	45.00	46.79	3268979
2020-05-13	46.77	49.37	46.35	48.80	1321435
2020-05-14	48.28	48.35	46.59	47.35	632607
2020-05-15	47.48	48.23	46.67	48.15	509909
2020-05-18	49.25	51.76	49.25	50.55	505204
2020-05-19	50.54	51.50	49.92	49.93	491475
2020-05-20	50.73	51.41	50.23	50.97	288643
2020-05-21	50.75	50.75	48.95	49.52	351899
2020-05-22	49.65	50.11	48.91	49.76	163163
2020-05-26	51.00	51.19	49.12	49.21	403066
2020-05-27	49.75	50.25	47.06	49.59	361190
2020-05-28	49.93	49.93	48.31	48.56	404352
2020-05-29	48.85	49.17	47.27	47.81	428010
2020-06-01	48.14	48.14	46.85	46.94	482070
2020-06-02	46.97	46.97	44.73	44.94	428003
2020-06-03	45.01	48.63	45.01	48.35	526189
2020-06-04	47.82	48.43	46.72	47.31	456753
2020-06-05	48.05	50.82	47.80	50.27	428064
2020-06-08	49.89	51.38	49.28	51.19	415352
2020-06-09	50.37	50.98	48.35	48.49	328220
2020-06-10	48.64	48.64	47.02	47.28	161512
2020-06-11	45.97	47.16	44.21	44.23	341014
2020-06-12	45.39	46.10	43.70	44.60	265143
2020-06-15	43.85	46.03	43.44	45.69	229501
2020-06-16	46.86	47.07	45.90	46.22	157740
2020-06-17	46.47	46.93	46.02	46.18	177458
2020-06-18	46.01	46.14	44.83	45.10	216673
2020-06-19	45.54	46.29	44.33	44.56	565086
2020-06-22	44.60	46.53	43.66	46.41	457415
2020-06-23	46.79	47.51	45.89	45.89	287321
2020-06-24	45.49	45.84	43.64	44.45	554437
2020-06-25	44.21	45.45	43.87	45.45	347000
2020-06-26	45.29	45.53	43.76	43.85	679666
2020-06-29	44.19	44.97	43.83	44.50	348712
2020-06-30	44.29	45.49	44.04	44.95	456914
2020-07-01	44.90	45.62	44.37	45.27	358543
2020-07-02	45.90	46.61	45.31	46.30	237450
2020-07-06	47.67	47.67	46.02	46.20	226923
2020-07-07	45.73	47.39	43.08	43.25	358009
2020-07-08	43.16	44.40	43.05	43.53	451300
2020-07-09	43.45	44.24	42.54	44.12	331714
2020-07-10	44.29	44.29	43.12	43.74	202574
2020-07-13	44.12	44.82	42.89	42.97	306786
2020-07-14	43.08	44.54	42.15	44.53	271470
2020-07-15	45.25	48.16	45.25	46.91	467154
2020-07-16	46.60	46.70	44.48	44.61	223737
2020-07-17	44.58	46.86	44.51	46.37	221518
2020-07-20	46.25	46.97	45.01	45.57	336220
2020-07-21	45.94	46.25	45.27	45.68	180307
2020-07-22	45.47	45.87	45.06	45.19	176773
2020-07-23	45.15	46.42	44.70	44.99	163827
2020-07-24	44.84	45.02	43.81	44.59	219972
2020-07-27	44.62	45.83	44.22	45.68	203052
2020-07-28	45.36	45.66	44.44	44.67	274197
2020-07-29	44.66	44.67	41.28	42.38	945132
2020-07-30	41.64	42.85	41.64	42.28	519349
2020-07-31	42.02	42.22	40.18	40.81	318575
2020-08-03	40.94	42.02	40.37	41.63	308380
2020-08-04	41.31	42.08	40.79	41.26	357590
2020-08-05	41.58	42.70	41.16	42.56	343461
2020-08-06	42.43	43.25	42.05	42.48	262233
2020-08-07	41.90	43.28	41.81	42.53	285042
2020-08-10	42.48	43.08	42.12	42.19	272612
2020-08-11	42.29	42.29	40.70	41.01	362148
2020-08-12	41.50	42.15	40.66	40.78	227656
2020-08-13	40.77	41.15	40.10	40.41	349272
2020-08-14	40.17	40.56	39.51	40.21	263230
2020-08-17	40.57	42.22	40.24	41.84	705986
2020-08-18	41.91	42.10	41.34	41.67	235334
2020-08-19	41.68	41.97	40.85	41.05	209527
2020-08-20	40.80	41.52	40.37	40.92	173349
2020-08-21	40.84	40.87	39.67	40.23	251891
2020-08-24	40.66	41.55	40.18	40.68	273880
2020-08-25	40.71	41.90	40.71	41.32	265989
2020-08-26	41.16	41.16	39.13	40.30	301988
2020-08-27	40.43	41.90	40.29	41.66	285406
2020-08-28	41.95	42.71	41.59	42.52	304522
2020-08-31	42.64	44.95	42.38	44.73	490506
2020-09-01	44.62	45.83	43.83	44.89	281623
2020-09-02	45.16	45.23	44.56	44.63	297094
2020-09-03	44.44	44.44	42.55	43.50	229511
2020-09-04	43.92	43.93	41.92	42.93	270739
2020-09-08	42.51	42.80	41.66	41.82	244381
2020-09-09	42.25	43.03	41.93	42.32	146018
2020-09-10	42.54	43.18	41.81	41.82	184591
2020-09-11	41.92	42.54	40.08	40.66	169158
2020-09-14	41.02	42.82	40.99	41.80	259035
2020-09-15	42.21	42.59	41.69	41.99	275176
2020-09-16	42.35	42.77	41.08	41.24	239162
2020-09-17	40.65	41.13	38.51	39.89	330672
2020-09-18	40.40	41.23	39.59	39.99	801583
2020-09-21	39.17	40.58	37.81	38.65	329920
2020-09-22	38.60	39.39	37.66	39.03	320606
2020-09-23	38.79	39.25	37.55	38.52	297506
2020-09-24	38.44	38.48	37.19	38.36	251731
2020-09-25	38.44	40.17	38.03	40.07	293028
2020-09-28	40.68	40.73	39.80	40.36	336093
2020-09-29	40.54	40.64	39.54	40.02	206458
2020-09-30	36.68	40.23	34.12	39.90	1479755
2020-10-01	40.25	40.33	37.86	38.26	922781
2020-10-02	37.51	38.73	37.42	37.86	450050
2020-10-05	38.24	39.17	37.90	39.16	313104
2020-10-06	39.15	40.15	39.00	39.60	355666
2020-10-07	39.88	40.92	39.77	40.18	332190
2020-10-08	40.52	40.88	39.76	39.94	444221
2020-10-09	40.00	41.36	39.63	41.35	317650
2020-10-12	41.61	41.80	40.71	40.96	190372
2020-10-13	40.68	41.36	40.38	40.79	290930
2020-10-14	40.83	41.10	40.08	40.40	161625
2020-10-15	39.91	40.24	39.31	39.94	236860
2020-10-16	39.89	40.97	39.52	40.69	132293
2020-10-19	41.04	41.98	39.48	39.58	172630
2020-10-20	39.60	39.92	38.50	38.80	239603
2020-10-21	38.72	38.80	37.63	37.97	251936
2020-10-22	38.00	38.96	37.94	38.28	270210
2020-10-23	38.65	39.45	37.50	37.96	138252
2020-10-26	37.40	37.67	36.64	37.25	347771
2020-10-27	37.06	37.99	36.91	37.69	308578
2020-10-28	37.16	37.71	36.42	36.51	330620
2020-10-29	36.61	37.22	34.68	35.50	447418
2020-10-30	35.50	36.15	34.04	34.56	260566
2020-11-02	34.84	36.63	34.42	34.97	309762
2020-11-03	35.65	37.36	34.89	37.00	549016
2020-11-04	36.83	37.75	35.58	36.65	494556
2020-11-05	37.03	37.74	36.69	37.12	585159
2020-11-06	39.85	39.85	36.47	36.71	582969
2020-11-09	38.46	40.98	37.26	38.60	550588
2020-11-10	38.60	39.59	38.00	39.15	527253
2020-11-11	39.42	39.89	38.09	38.84	400330
2020-11-12	39.14	39.68	38.33	38.99	364064
2020-11-13	39.22	39.88	38.97	39.45	292826
2020-11-16	40.18	40.70	39.61	40.70	593999
2020-11-17	40.37	40.74	39.93	40.34	608537
2020-11-18	40.55	41.35	40.11	40.80	704628
2020-11-19	42.37	43.79	41.67	42.84	546609
2020-11-20	42.59	43.09	41.68	42.46	603640
2020-11-23	42.94	43.84	42.15	43.24	379643
2020-11-24	43.68	43.71	42.32	43.27	437738
2020-11-25	43.00	43.83	42.26	43.63	327713
2020-11-27	43.77	44.14	43.44	43.84	184538
2020-11-30	45.01	45.01	43.41	43.48	465275
2020-12-01	43.76	43.89	42.98	43.23	512519
2020-12-02	43.08	43.72	42.50	43.58	330736
2020-12-03	43.69	44.18	43.07	44.02	309685
2020-12-04	44.20	46.21	43.82	46.09	258935
2020-12-07	45.99	46.25	43.67	45.35	367504
2020-12-08	45.11	47.29	44.85	47.19	479879
2020-12-09	48.37	48.37	46.46	47.35	288685
2020-12-10	47.07	48.31	46.94	48.01	228690
2020-12-11	47.74	48.47	46.01	46.87	427958
2020-12-14	47.75	49.39	47.53	48.13	259802
2020-12-15	48.51	48.59	47.63	47.83	242160
2020-12-16	47.83	49.23	47.19	48.94	379796
2020-12-17	48.78	52.90	47.92	52.24	917158
2020-12-18	52.45	55.00	52.00	54.89	1162858
2020-12-21	54.28	55.91	53.80	55.16	542779
2020-12-22	55.57	57.57	54.75	55.30	518767
2020-12-23	56.13	58.00	55.77	57.37	310537
2020-12-24	57.44	57.88	56.66	57.55	204756
2020-12-28	58.00	58.03	56.80	57.08	322740
2020-12-29	57.13	57.98	55.06	55.35	242445
2020-12-30	55.52	57.15	54.31	54.84	410667
2020-12-31	54.85	56.21	54.20	55.67	244269
2021-01-04	55.65	56.08	52.54	53.79	276098
2021-01-05	53.89	55.39	53.55	54.97	244845
2021-01-06	55.55	57.03	54.99	56.16	242312
2021-01-07	56.31	56.96	55.89	56.11	248202
2021-01-08	56.07	57.42	56.07	56.92	258745
2021-01-11	55.91	59.73	55.36	59.52	560847
2021-01-12	59.15	59.80	58.41	58.66	342357
2021-01-13	58.96	59.10	58.02	58.69	259873
2021-01-14	58.42	59.09	56.89	58.14	558181
2021-01-15	57.37	57.37	52.81	56.60	624958
2021-01-19	55.77	57.42	55.77	56.36	304628
2021-01-20	56.85	57.70	55.98	57.20	336730
2021-01-21	57.87	57.88	56.82	57.15	184982
2021-01-22	57.15	59.29	57.07	59.07	351364
2021-01-25	58.73	59.26	57.52	58.30	344476
2021-01-26	58.55	58.95	57.85	58.50	214577
2021-01-27	57.50	59.89	56.57	57.50	510989
2021-01-28	57.72	58.93	56.21	57.50	393761
2021-01-29	57.87	58.62	56.69	58.23	407866
2021-02-01	58.06	59.20	58.03	58.97	192098
2021-02-02	59.61	60.96	59.47	60.73	434077
2021-02-03	60.59	60.72	58.08	58.42	214819
2021-02-04	58.43	59.54	57.11	58.42	173486
2021-02-05	59.00	60.62	58.03	59.74	250142
2021-02-08	60.42	61.58	60.02	60.54	286532
2021-02-09	60.83	62.41	60.77	62.15	275776
2021-02-10	62.32	63.55	61.74	62.90	246380
2021-02-11	63.39	64.71	63.21	64.31	737180
2021-02-12	64.43	67.01	63.38	66.60	474853
2021-02-16	66.77	66.78	64.14	65.16	601736
2021-02-17	64.78	66.08	63.69	66.03	470165
2021-02-18	65.94	66.16	63.87	64.92	601696
2021-02-19	64.93	66.63	63.71	65.48	318194
2021-02-22	64.98	65.79	63.65	65.21	329573
2021-02-23	64.37	64.37	61.35	62.24	714400
2021-02-24	60.33	63.00	58.41	62.41	918120
2021-02-25	62.41	65.35	62.41	64.78	543027
2021-02-26	65.03	66.21	63.93	65.27	493959
2021-03-01	66.67	67.61	65.24	66.31	397249
2021-03-02	66.13	67.30	65.02	66.73	421784
2021-03-03	65.97	67.21	65.23	66.98	369796
2021-03-04	66.64	68.00	61.03	62.65	549105
2021-03-05	63.01	63.84	59.76	63.73	362551
2021-03-08	64.31	64.67	62.24	62.55	271240
2021-03-09	63.65	64.69	62.77	62.81	387113
2021-03-10	63.80	63.80	62.15	63.16	504521
2021-03-11	63.75	66.32	63.75	65.10	390170
2021-03-12	65.05	66.32	63.97	65.81	271503
2021-03-15	65.25	67.46	65.25	66.81	213008
2021-03-16	66.64	67.04	64.98	66.10	226759
2021-03-17	66.29	66.58	64.39	65.96	473009
2021-03-18	65.21	65.56	61.08	61.94	537885
2021-03-19	61.66	63.20	60.44	62.46	701523
2021-03-22	62.56	64.07	62.20	62.74	404681
2021-03-23	62.14	63.27	62.01	63.07	478881
2021-03-24	63.33	63.58	60.96	61.25	296124
2021-03-25	60.45	62.86	59.73	62.39	292611
2021-03-26	62.68	63.50	62.06	63.40	223765
2021-03-29	63.42	63.42	58.47	62.26	279824
2021-03-30	62.26	64.29	61.17	63.26	311363
2021-03-31	63.79	66.71	63.01	65.52	684759
2021-04-01	65.58	66.26	63.35	64.13	219558
2021-04-05	64.22	65.01	62.67	64.89	172512
2021-04-06	64.96	65.84	64.76	65.68	374370
2021-04-07	65.92	66.52	64.49	64.91	232014
2021-04-08	65.63	66.73	64.91	66.53	272110
2021-04-09	66.63	66.84	64.60	65.90	215793
2021-04-12	66.24	67.28	65.37	65.83	418567
2021-04-13	66.07	66.75	64.73	65.96	366696
2021-04-14	66.24	67.48	65.38	66.30	197726
2021-04-15	66.88	67.66	66.37	67.59	310988
2021-04-16	67.40	68.30	65.97	68.00	254523
2021-04-19	67.51	69.68	67.51	69.61	446759
2021-04-20	69.79	70.83	67.79	68.00	407210
2021-04-21	67.79	70.05	66.93	69.91	413823
2021-04-22	69.79	71.38	69.73	70.02	377723
2021-04-23	70.55	72.07	68.94	69.00	362337
2021-04-26	68.70	68.70	65.52	66.00	843571
2021-04-27	66.90	66.90	64.38	64.91	965951
2021-04-28	65.54	70.64	63.34	69.85	640703
2021-04-29	71.90	79.54	71.64	76.00	1230843
2021-04-30	76.23	77.51	74.89	77.07	843910
2021-05-03	77.02	78.99	76.51	77.43	408738
2021-05-04	77.17	79.16	75.94	77.33	445956
2021-05-05	76.90	77.99	75.28	77.03	298317
2021-05-06	77.10	77.73	75.00	77.71	437477
2021-05-07	77.01	80.44	77.01	77.67	246599
2021-05-10	76.69	77.53	73.25	73.46	266316
2021-05-11	71.87	74.51	70.98	73.91	304338
2021-05-12	73.07	73.14	70.38	70.58	301301
2021-05-13	70.86	72.45	70.44	70.46	299415
2021-05-14	71.42	72.06	70.70	72.00	230185
2021-05-17	71.84	74.81	70.81	72.60	294229
2021-05-18	73.29	75.16	72.69	72.71	291926
2021-05-19	71.72	72.26	70.21	71.13	275098
2021-05-20	71.49	71.77	70.10	71.44	283298
2021-05-21	72.17	72.91	71.56	72.05	318562
2021-05-24	72.50	72.78	71.08	72.43	159322
2021-05-25	72.99	72.99	71.42	71.58	502760
2021-05-26	72.18	74.01	70.26	72.95	445258
2021-05-27	73.00	74.13	72.35	73.62	328646
2021-05-28	74.28	75.80	73.72	74.73	135866
2021-06-01	74.82	76.51	74.00	75.40	249065
2021-06-02	75.66	75.66	73.07	73.39	318485
2021-06-03	73.38	74.64	71.07	74.05	234594
2021-06-04	74.47	75.45	73.86	74.58	332744
2021-06-07	74.85	75.89	74.15	74.77	287326
2021-06-08	75.02	75.64	73.24	73.77	414804
2021-06-09	73.95	76.31	73.81	73.96	217707
2021-06-10	74.30	75.54	73.20	75.30	200756
2021-06-11	75.10	76.11	72.69	75.92	204532
2021-06-14	76.19	76.99	75.56	76.86	188986
2021-06-15	77.61	79.20	77.02	77.93	366521
2021-06-16	77.48	77.48	75.33	75.88	563570
2021-06-17	75.29	77.86	75.28	77.38	480036
2021-06-18	76.40	77.03	74.21	74.54	498955
2021-06-21	74.50	77.13	73.88	76.53	422922
2021-06-22	76.15	76.82	75.20	76.12	337435
2021-06-23	75.92	77.75	75.48	77.45	196832
2021-06-24	78.14	78.75	77.67	78.57	124030
2021-06-25	78.85	80.67	78.57	80.18	529862
2021-06-28	80.55	80.98	79.38	79.83	174451
2021-06-29	79.68	79.68	78.88	79.30	128770
2021-06-30	79.17	80.00	78.75	79.33	218513
2021-07-01	79.53	81.21	79.09	81.03	144027
2021-07-02	81.43	81.55	79.83	81.10	238980
2021-07-06	81.00	81.32	78.32	79.82	161336
2021-07-07	79.88	81.57	79.02	81.42	165037
2021-07-08	79.97	81.94	78.57	81.50	160029
2021-07-09	81.77	83.05	81.29	82.24	119557
2021-07-12	82.25	84.43	81.36	83.92	200471
2021-07-13	83.85	83.85	80.97	81.80	228204
2021-07-14	82.13	82.95	78.07	79.06	341744
2021-07-15	78.44	79.05	77.06	77.39	217713
2021-07-16	78.03	78.49	77.07	77.58	210594
2021-07-19	76.30	78.26	76.02	77.22	297766
2021-07-20	77.78	80.35	77.56	79.41	259967
2021-07-21	80.07	80.93	78.97	79.98	265608
2021-07-22	79.97	80.27	79.00	80.25	319970
2021-07-23	80.57	80.57	78.27	80.17	280900
2021-07-26	80.50	81.44	79.50	80.68	484128
2021-07-27	80.82	81.27	79.41	79.99	229406
2021-07-28	80.21	83.14	80.21	82.22	211823
2021-07-29	82.27	84.36	82.27	83.64	122615
2021-07-30	83.64	85.27	83.64	84.46	148263
2021-08-02	84.62	85.37	83.57	84.25	190198
2021-08-03	84.18	84.47	82.96	83.52	164266
2021-08-04	83.66	84.16	81.26	81.88	528625
2021-08-05	81.41	85.50	78.53	81.47	869785
2021-08-06	81.50	83.79	78.52	83.75	238253
2021-08-09	83.88	83.92	78.91	79.00	206662
2021-08-10	78.79	79.57	72.64	73.10	386499
2021-08-11	73.06	73.77	69.91	72.10	363882
2021-08-12	71.89	74.23	71.57	73.56	334868
2021-08-13	73.31	73.98	72.78	73.24	171300
2021-08-16	73.00	73.77	71.78	72.82	201682
2021-08-17	72.09	74.51	71.51	73.61	272520
2021-08-18	73.48	74.35	72.50	72.97	223488
2021-08-19	72.71	74.23	71.92	72.61	256280
2021-08-20	72.78	75.07	72.34	74.76	333938
2021-08-23	75.00	76.58	73.99	75.29	302886
2021-08-24	75.66	76.43	74.28	75.92	120516
2021-08-25	75.79	76.18	73.62	74.09	193475
2021-08-26	74.00	74.50	72.43	72.55	166721
2021-08-27	72.98	75.19	72.01	74.48	180660
2021-08-30	74.59	75.12	73.24	73.83	187314
2021-08-31	74.03	74.43	72.52	73.62	212028
2021-09-01	74.02	75.03	73.01	74.90	132612
2021-09-02	75.16	76.32	74.39	75.81	280899
2021-09-03	75.58	76.66	75.38	76.36	188204
2021-09-07	76.32	76.32	74.87	75.39	108313
2021-09-08	75.19	77.27	74.39	77.12	176579
2021-09-09	77.24	77.66	76.06	76.50	181155
2021-09-10	77.18	77.18	74.41	74.68	158786
2021-09-13	74.98	76.12	73.63	75.62	206299
2021-09-14	76.20	77.46	74.72	75.40	178424
2021-09-15	75.22	75.53	73.17	74.87	163251
2021-09-16	74.70	75.97	73.51	75.80	185928
2021-09-17	76.67	77.37	75.40	76.71	676336
2021-09-20	75.32	75.60	72.27	72.59	162052
2021-09-21	73.08	73.77	72.18	73.35	154829
2021-09-22	73.78	75.56	72.97	74.67	133432
2021-09-23	74.87	75.30	74.09	74.35	129286
2021-09-24	74.00	74.00	71.55	71.75	194436
2021-09-27	71.58	73.23	70.34	72.59	157184
2021-09-28	72.11	72.11	70.26	70.45	145618
2021-09-29	70.56	71.21	69.01	69.28	145971
2021-09-30	69.88	71.11	69.24	69.55	195888
2021-10-01	70.00	70.23	67.92	69.77	110309
2021-10-04	69.39	69.39	66.44	67.21	126088
2021-10-05	67.64	69.42	67.36	69.34	196834
2021-10-06	68.93	70.37	68.09	70.29	146954
2021-10-07	70.61	72.94	70.34	71.94	149128
2021-10-08	71.80	72.12	70.88	70.88	89154
2021-10-11	70.81	71.73	70.13	70.32	143723
2021-10-12	70.77	72.20	70.35	71.11	120502
2021-10-13	71.67	71.67	70.13	70.96	97022
2021-10-14	72.02	72.52	70.80	71.38	69995
2021-10-15	72.38	72.38	71.10	71.37	125471
2021-10-18	71.61	71.75	70.50	71.22	116193
2021-10-19	72.16	72.91	70.91	71.97	138522
2021-10-20	72.39	72.89	71.90	72.39	83499
2021-10-21	72.66	73.03	71.71	72.31	130983
2021-10-22	72.29	73.71	70.87	73.13	97012
2021-10-25	73.11	74.36	72.50	73.60	148814
2021-10-26	73.84	75.31	72.87	75.21	152983
2021-10-27	75.28	76.53	74.43	75.54	156668
2021-10-28	75.61	76.62	74.64	75.38	153314
2021-10-29	75.37	75.58	73.57	75.06	174726
2021-11-01	75.42	78.28	75.03	77.50	269731
2021-11-02	77.52	78.11	76.00	77.64	114155
2021-11-03	77.30	78.84	76.23	78.42	303170
2021-11-04	79.17	85.78	79.17	85.40	702491
2021-11-05	85.57	89.18	85.03	87.14	446067
2021-11-08	87.21	87.52	84.61	84.80	181338
2021-11-09	84.95	84.95	81.30	81.50	192650
2021-11-10	81.03	82.31	78.33	78.48	170544
2021-11-11	78.75	79.42	77.71	78.33	137699
2021-11-12	79.28	79.28	77.13	77.21	104387
2021-11-15	77.83	77.83	73.99	75.00	289459
2021-11-16	74.65	77.26	73.56	76.58	236763
2021-11-17	76.31	78.57	75.15	78.31	400851
2021-11-18	78.00	78.21	76.16	76.77	273809
2021-11-19	77.54	78.11	76.75	77.64	172195
2021-11-22	77.67	79.63	75.66	75.95	171455
2021-11-23	75.26	76.40	73.27	75.39	192808
2021-11-24	74.89	76.88	73.39	76.72	183360
2021-11-26	75.19	77.00	70.49	71.01	179001
2021-11-29	72.33	73.51	65.94	66.00	347584
2021-11-30	66.60	67.44	63.31	63.40	521160
2021-12-01	65.52	72.16	64.03	65.53	708794
2021-12-02	65.67	68.32	65.06	67.94	268142
2021-12-03	68.08	68.87	63.88	65.20	345622
2021-12-06	65.89	68.38	64.03	67.59	343789
2021-12-07	68.84	71.88	68.14	71.08	250800
2021-12-08	71.16	74.19	70.44	73.35	220449
2021-12-09	72.77	74.84	69.75	70.31	546786
2021-12-10	70.88	72.58	68.63	68.68	166987
2021-12-13	68.26	71.39	65.54	69.35	194415
2021-12-14	68.64	70.07	66.59	67.28	302205
2021-12-15	67.28	69.83	66.06	69.57	280304
2021-12-16	70.27	70.94	66.16	66.56	255560
2021-12-17	66.62	68.87	65.13	67.82	437238
2021-12-20	66.70	66.99	64.46	65.68	262355
2021-12-21	67.08	69.94	65.99	69.21	238397
2021-12-22	69.31	71.63	68.22	71.45	170287
2021-12-23	71.55	73.78	70.77	73.36	139314
2021-12-27	73.40	74.85	71.02	73.01	183906
2021-12-28	73.00	73.60	70.92	71.56	201414
2021-12-29	71.94	72.76	69.28	69.81	143686
2021-12-30	69.99	70.00	68.37	68.52	185429
2021-12-31	68.31	70.00	66.46	69.53	467050
2022-01-03	70.00	71.58	67.37	71.39	326186
2022-01-04	71.40	71.41	68.42	69.28	183830
2022-01-05	68.89	70.25	64.84	64.93	299720
2022-01-06	64.97	66.27	63.20	64.94	231983
2022-01-07	64.31	65.84	61.45	61.62	277513
2022-01-10	61.64	66.53	60.35	66.39	442946
2022-01-11	66.39	70.94	65.79	70.57	431131
2022-01-12	70.66	71.57	68.29	68.40	386843
2022-01-13	68.89	68.89	66.15	66.93	183017
2022-01-14	66.10	66.71	63.17	65.44	194807
2022-01-18	64.20	66.05	63.12	64.23	406941
2022-01-19	64.43	66.90	63.40	63.63	345845
2022-01-20	64.32	65.19	61.83	61.99	268693
2022-01-21	61.34	63.75	60.16	61.45	187794
2022-01-24	59.97	63.71	59.27	63.45	277357
2022-01-25	63.32	63.32	59.87	60.76	209653
2022-01-26	62.29	62.83	59.77	61.19	414686
2022-01-27	61.65	63.82	59.34	59.39	284337
2022-01-28	59.25	61.06	57.56	61.06	284704
2022-01-31	61.61	65.67	60.54	65.64	354850
2022-02-01	65.65	66.44	63.99	66.03	285473
2022-02-02	66.29	66.52	63.93	65.20	237081
2022-02-03	64.17	65.79	62.75	63.26	139918
2022-02-04	63.09	65.14	62.54	64.46	139071
2022-02-07	64.43	65.75	63.42	64.62	186822
2022-02-08	64.08	66.43	63.35	66.08	197217
2022-02-09	67.17	69.35	66.90	68.50	168813
2022-02-10	66.55	69.92	66.55	67.60	201577
2022-02-11	67.92	69.08	64.46	65.15	307636
2022-02-14	65.47	66.08	63.62	64.20	200417
2022-02-15	65.12	66.44	64.86	65.50	615978
2022-02-16	59.00	68.36	59.00	67.92	592571
2022-02-17	67.00	67.75	63.79	63.91	254005
2022-02-18	63.09	63.94	61.18	61.73	253816
2022-02-22	61.02	64.40	61.02	62.78	229574
2022-02-23	63.38	64.51	62.29	62.39	192438
2022-02-24	60.27	67.34	60.27	67.15	216306
2022-02-25	67.53	68.92	66.47	68.56	212421
2022-02-28	67.97	69.95	67.28	69.45	240858
2022-03-01	69.55	72.31	68.50	69.59	394261
2022-03-02	69.95	71.66	65.81	71.15	142865
2022-03-03	71.71	72.18	68.86	69.48	208301
2022-03-04	68.66	69.42	66.70	67.45	223436
2022-03-07	67.34	67.37	64.18	64.46	275106
2022-03-08	63.46	64.84	61.07	63.90	285546
2022-03-09	65.70	65.72	64.44	64.79	158945
2022-03-10	63.40	64.40	61.93	64.09	122809
2022-03-11	64.74	64.74	59.50	59.70	488424
2022-03-14	58.60	60.98	56.84	57.43	215168
2022-03-15	57.86	60.45	57.64	59.03	235920
2022-03-16	60.10	62.89	59.09	62.77	211546
2022-03-17	62.27	66.25	62.27	65.59	178301
2022-03-18	65.69	66.52	64.97	66.36	321466
2022-03-21	66.01	66.35	63.84	64.50	137041
2022-03-22	64.39	65.82	64.06	64.99	177796
2022-03-23	64.24	64.24	61.70	62.31	168785
2022-03-24	62.92	63.37	60.80	63.23	268530
2022-03-25	62.65	63.90	61.96	62.52	164587
2022-03-28	62.40	63.07	61.24	62.55	287284
2022-03-29	63.68	65.51	63.68	64.60	184938
2022-03-30	64.19	65.33	63.93	64.24	150839
2022-03-31	64.18	66.30	63.12	65.67	163813
2022-04-01	65.59	68.58	65.22	66.01	179824
2022-04-04	66.04	66.15	62.69	64.50	263439
2022-04-05	64.69	65.10	63.00	63.46	218261
2022-04-06	61.92	62.85	60.37	62.04	118020
2022-04-07	61.92	62.93	61.35	62.02	144852
2022-04-08	61.59	62.43	60.62	61.11	130223
2022-04-11	60.48	61.54	58.52	59.10	161926
2022-04-12	59.10	60.56	58.71	59.06	200433
2022-04-13	59.23	59.99	57.83	58.76	170744
2022-04-14	59.73	59.86	55.85	57.05	259300
2022-04-18	56.86	57.41	54.57	55.90	234167
2022-04-19	55.90	60.33	55.90	59.99	260525
2022-04-20	60.39	62.31	59.90	60.86	213995
2022-04-21	61.93	62.19	59.29	59.73	184908
2022-04-22	59.29	59.48	58.12	58.28	362196
2022-04-25	57.80	59.81	57.80	59.21	204972
2022-04-26	58.53	58.76	56.27	56.38	223295
2022-04-27	56.31	56.94	54.89	55.41	270207
2022-04-28	56.02	58.83	52.51	54.00	272514
2022-04-29	53.99	54.88	51.39	51.93	521835
2022-05-02	52.04	55.40	52.04	54.75	341031
2022-05-03	54.33	56.18	53.60	54.63	262579
2022-05-04	54.63	54.94	48.92	53.33	508735
2022-05-05	52.37	53.10	48.20	49.51	411708
2022-05-06	49.65	49.65	44.73	44.98	320509
2022-05-09	44.21	44.98	40.20	40.53	416259
2022-05-10	41.59	42.50	39.27	40.49	472907
2022-05-11	40.56	43.97	39.25	39.59	477018
2022-05-12	38.64	42.62	38.64	41.68	538218
2022-05-13	42.64	43.75	41.87	42.89	191712
2022-05-16	42.63	43.41	41.27	41.44	238396
2022-05-17	42.44	43.12	42.28	43.08	313803
2022-05-18	42.08	42.75	41.33	41.77	309226
2022-05-19	41.41	43.16	41.02	42.39	317727
2022-05-20	43.12	43.82	41.83	43.67	278188
2022-05-23	44.14	44.51	42.93	43.38	249273
2022-05-24	43.03	43.71	41.11	41.34	235412
2022-05-25	41.41	42.84	41.30	42.08	246025
2022-05-26	42.29	42.73	41.05	41.33	274961
2022-05-27	41.79	42.82	41.38	42.08	164075
2022-05-31	42.47	42.59	40.36	40.63	275036
2022-06-01	40.91	41.63	39.24	39.94	212628
2022-06-02	39.89	43.08	39.53	43.02	303783
2022-06-03	42.56	43.56	41.34	42.05	215653
2022-06-06	42.61	42.81	41.33	41.76	196553
2022-06-07	41.45	42.75	41.19	42.09	165416
2022-06-08	41.98	43.03	41.89	42.09	248622
2022-06-09	41.54	41.54	39.15	39.20	259673
2022-06-10	38.30	39.46	38.21	38.86	307647
2022-06-13	37.40	39.04	36.34	36.78	257999
2022-06-14	36.88	36.88	35.00	35.16	349647
2022-06-15	35.80	36.62	35.00	35.90	284502
2022-06-16	35.00	35.30	32.84	35.10	304305
2022-06-17	35.97	37.30	35.65	36.23	487339
2022-06-21	36.98	37.87	36.69	37.28	418841
2022-06-22	36.89	39.00	36.89	38.54	319100
2022-06-23	38.76	40.12	38.74	39.44	247771
2022-06-24	39.08	41.24	39.08	40.92	747301
2022-06-27	41.28	41.34	40.39	40.71	226830
2022-06-28	40.55	41.10	39.44	39.66	159558
2022-06-29	39.80	40.97	38.54	40.78	321706
2022-06-30	40.30	40.99	39.16	40.86	333234
2022-07-01	40.60	41.77	40.07	41.01	276372
2022-07-05	40.80	42.78	39.91	42.50	287451
2022-07-06	42.50	43.28	41.98	42.61	195360
2022-07-07	42.71	44.05	42.67	44.02	221516
2022-07-08	43.39	44.46	42.50	43.78	279629
2022-07-11	43.56	44.25	41.76	42.08	197936
2022-07-12	42.54	42.82	41.58	42.70	209207
2022-07-13	41.86	42.97	41.60	42.56	177243
2022-07-14	42.31	44.13	41.63	42.46	124059
2022-07-15	43.40	44.15	42.45	43.75	201209
2022-07-18	43.99	44.78	43.11	43.29	200825
2022-07-19	43.81	44.89	42.61	43.91	179887
2022-07-20	44.30	46.95	44.30	46.91	401535
2022-07-21	46.79	47.92	46.41	47.82	263618
2022-07-22	47.82	48.64	45.35	46.08	239320
2022-07-25	46.09	47.59	44.68	44.85	422042
2022-07-26	44.69	45.88	44.14	45.28	266337
2022-07-27	45.92	48.16	45.33	47.97	312694
2022-07-28	48.42	49.07	46.55	48.75	200420
2022-07-29	48.54	49.55	47.74	49.41	275561
2022-08-01	48.59	50.02	48.25	48.85	217038
2022-08-02	48.23	49.76	48.23	49.69	201606
2022-08-03	49.59	50.14	46.66	49.38	335335
2022-08-04	49.81	51.17	48.02	48.90	233956
2022-08-05	48.00	51.06	47.52	50.94	282626
2022-08-08	51.00	52.26	51.00	51.44	261382
2022-08-09	51.08	51.21	48.63	48.92	196695
2022-08-10	50.26	50.85	49.46	50.80	155235
2022-08-11	51.20	52.48	50.53	50.73	119074
2022-08-12	50.96	52.90	50.60	51.98	139830
2022-08-15	51.79	52.92	50.76	52.62	179336
2022-08-16	52.42	52.96	50.99	52.61	222333
2022-08-17	52.00	52.48	49.93	50.55	280353
2022-08-18	50.25	50.87	49.51	50.43	174797
2022-08-19	50.10	50.26	47.66	48.62	265364
2022-08-22	47.83	49.12	47.83	48.38	220931
2022-08-23	48.43	48.43	46.66	47.55	246974
2022-08-24	47.63	48.67	47.50	48.53	198018
2022-08-25	48.99	49.97	48.69	49.35	193346
2022-08-26	49.35	49.62	46.87	47.04	241197
2022-08-29	46.35	46.83	45.12	45.86	278262
2022-08-30	46.09	46.48	45.54	45.73	261626
2022-08-31	46.27	47.11	45.53	45.62	297742
2022-09-01	45.00	46.43	42.31	43.03	501590
2022-09-02	43.39	43.74	42.37	42.82	223810
2022-09-06	42.67	43.17	40.42	42.82	208999
2022-09-07	42.83	44.20	42.83	44.07	294105
2022-09-08	43.58	45.48	43.37	45.25	164577
2022-09-09	45.58	47.03	45.18	46.45	155352
2022-09-12	46.45	47.50	46.15	47.32	205830
2022-09-13	45.20	46.76	45.20	46.40	408907
2022-09-14	46.06	46.38	45.77	46.37	153518
2022-09-15	45.90	47.27	45.70	45.90	150174
2022-09-16	45.14	45.14	43.45	44.99	396828
2022-09-19	44.50	44.56	42.91	44.19	159145
2022-09-20	43.64	43.73	42.88	43.45	156072
2022-09-21	43.92	44.26	42.81	42.97	246870
2022-09-22	43.00	43.26	41.24	41.72	545410
2022-09-23	41.26	41.73	38.35	38.56	464513
2022-09-26	38.29	39.67	38.02	38.93	185384
2022-09-27	39.42	39.65	37.81	38.25	167174
2022-09-28	38.75	39.97	38.45	39.53	356012
2022-09-29	39.00	39.88	38.89	39.54	498380
2022-09-30	39.77	41.06	39.07	39.10	298050
2022-10-03	39.44	40.35	38.91	40.01	338179
2022-10-04	40.96	41.57	40.33	40.52	305476
2022-10-05	39.68	40.35	38.60	40.16	368091
2022-10-06	40.15	40.72	39.18	39.59	221769
2022-10-07	39.02	39.30	37.91	38.35	259511
2022-10-10	38.46	38.75	35.96	35.98	268715
2022-10-11	35.98	36.29	34.35	34.86	279264
2022-10-12	34.83	34.83	33.78	34.07	231829
2022-10-13	33.09	35.45	32.51	35.14	392292
2022-10-14	35.73	35.99	33.40	33.48	275257
2022-10-17	33.98	36.56	33.98	36.17	454433
2022-10-18	37.22	38.80	36.89	37.40	786984
2022-10-19	37.07	37.24	35.45	36.41	212794
2022-10-20	36.35	38.01	36.26	36.44	203370
2022-10-21	36.62	36.91	35.49	36.73	168745
2022-10-24	37.20	37.36	36.08	36.60	123202
2022-10-25	36.83	39.02	36.83	38.79	302091
2022-10-26	39.06	42.36	38.90	41.54	328405
2022-10-27	41.97	42.01	40.34	40.51	322185
2022-10-28	40.46	42.07	39.94	41.91	227165
2022-10-31	41.59	42.75	41.54	42.12	363940
2022-11-01	42.32	44.40	41.93	42.94	1098986
2022-11-02	41.78	42.62	39.65	40.35	931010
2022-11-03	40.15	41.49	39.15	41.36	447469
2022-11-04	42.16	42.16	38.63	39.65	272136
2022-11-07	40.23	40.75	39.32	40.40	211259
2022-11-08	40.50	40.81	39.01	40.64	200232
2022-11-09	40.22	40.40	38.63	38.90	222073
2022-11-10	41.34	43.47	40.66	43.02	352379
2022-11-11	43.44	45.47	43.40	45.20	257051
2022-11-14	44.87	46.14	44.29	46.07	292113
2022-11-15	47.08	48.79	46.45	47.45	287690
2022-11-16	47.10	49.60	45.76	46.52	259073
2022-11-17	45.43	46.26	44.91	45.17	224881
2022-11-18	46.23	47.22	45.02	46.08	181892
2022-11-21	45.86	47.44	45.76	45.94	220185
2022-11-22	46.17	46.48	43.52	45.70	261172
2022-11-23	45.83	45.90	44.83	45.38	173834
2022-11-25	45.12	45.88	45.01	45.83	77272
2022-11-28	45.38	45.63	43.34	43.86	203726
2022-11-29	43.73	44.87	43.37	43.48	140403
2022-11-30	43.76	45.59	42.82	45.56	212702
2022-12-01	45.85	46.18	44.13	45.96	364853
2022-12-02	45.09	46.02	43.80	45.56	132684
2022-12-05	45.00	45.00	43.30	43.65	178628
2022-12-06	43.65	43.92	42.04	42.35	301921
2022-12-07	42.34	44.49	41.63	43.05	232099
2022-12-08	43.39	44.07	42.74	43.86	268956
2022-12-09	43.71	43.94	42.51	42.54	199267
2022-12-12	42.80	43.58	41.96	42.71	412893
2022-12-13	44.68	45.42	43.87	45.30	273577
2022-12-14	45.19	46.41	43.79	43.92	233443
2022-12-15	43.34	43.75	42.04	42.47	207332
2022-12-16	41.69	42.30	40.85	41.37	383506
2022-12-19	41.70	42.75	40.73	42.53	289738
2022-12-20	42.17	43.97	42.17	43.73	236849
2022-12-21	44.39	45.49	43.72	43.92	218164
2022-12-22	43.60	45.25	42.79	44.19	163594
2022-12-23	44.05	44.44	43.21	43.69	175279
2022-12-27	43.75	44.32	41.33	42.48	210281
2022-12-28	42.61	43.67	42.28	43.11	150831
2022-12-29	43.65	44.96	43.09	44.44	144304
2022-12-30	43.85	44.58	42.96	44.38	131653
2023-01-03	45.00	45.89	43.87	44.84	391973
2023-01-04	45.36	46.39	44.55	45.08	391903
2023-01-05	44.64	45.86	43.90	45.09	208569
2023-01-06	45.34	46.40	44.11	45.72	249217
2023-01-09	46.02	46.10	43.49	43.90	317262
2023-01-10	43.79	44.82	42.18	42.34	395673
2023-01-11	42.47	42.79	40.49	41.91	251379
2023-01-12	42.21	42.25	40.72	42.14	179503
2023-01-13	41.98	43.14	41.98	43.13	191427
2023-01-17	43.12	43.89	42.63	43.34	187800
2023-01-18	44.32	44.32	42.28	42.46	179876
2023-01-19	41.94	42.36	40.77	42.07	249045
2023-01-20	42.65	43.01	41.69	42.43	237204
2023-01-23	42.50	43.16	41.65	43.11	356308
2023-01-24	43.00	43.51	41.74	42.27	224970
2023-01-25	41.76	43.07	41.46	43.07	173179
2023-01-26	43.62	44.69	42.75	43.15	193294
2023-01-27	43.07	43.50	42.59	43.30	589818
2023-01-30	43.02	44.10	42.35	43.43	233061
2023-01-31	43.86	45.26	43.12	43.28	251400
2023-02-01	43.36	44.42	42.72	44.16	481102
2023-02-02	44.82	47.25	44.78	47.22	382436
2023-02-03	46.59	47.85	46.00	47.20	186683
2023-02-06	47.41	47.41	44.06	44.09	296933
2023-02-07	43.74	44.37	42.16	44.35	439857
2023-02-08	44.04	44.51	42.50	42.75	324239
2023-02-09	43.07	44.23	42.35	42.66	619255
2023-02-10	42.53	43.21	42.13	43.11	217458
2023-02-13	43.25	43.85	42.32	43.13	197349
2023-02-14	42.90	43.75	42.52	43.14	192236
2023-02-15	42.89	43.54	42.35	42.40	342652
2023-02-16	41.60	43.29	40.72	40.80	461739
2023-02-17	40.84	41.38	39.97	40.34	530021
2023-02-21	39.50	40.23	38.21	39.24	681190
2023-02-22	39.71	43.10	39.03	42.48	972151
2023-02-23	42.77	42.77	40.56	42.01	416521
2023-02-24	41.17	41.78	39.75	39.81	361954
2023-02-27	40.17	40.50	39.32	39.44	310446
2023-02-28	39.38	40.08	38.37	38.50	426591
2023-03-01	38.43	39.29	38.25	38.81	285121
2023-03-02	38.26	39.26	37.91	39.17	284541
2023-03-03	39.40	39.97	39.20	39.93	227753
2023-03-06	40.10	40.10	38.07	38.62	392027
2023-03-07	38.66	39.75	37.40	37.89	405539
2023-03-08	38.06	38.45	37.65	38.00	306485
2023-03-09	38.13	38.74	37.40	37.46	225635
2023-03-10	37.19	37.19	35.29	35.87	316601
2023-03-13	35.70	37.87	35.20	37.26	343996
2023-03-14	38.32	38.82	37.26	38.71	500437
2023-03-15	37.83	39.22	37.26	39.14	438871
2023-03-16	38.73	39.84	38.62	39.35	383378
2023-03-17	39.39	39.99	38.73	39.20	663684
2023-03-20	39.35	39.59	38.28	38.99	427726
2023-03-21	39.35	40.14	39.12	39.32	352352
2023-03-22	39.40	39.98	38.69	38.76	472209
2023-03-23	39.14	39.59	37.90	37.98	284485
2023-03-24	37.69	41.06	37.52	40.83	818252
2023-03-27	41.14	41.43	40.18	40.45	228033
2023-03-28	40.39	41.03	40.02	40.64	189245
2023-03-29	40.94	41.29	40.26	40.87	264629
2023-03-30	41.18	41.72	40.69	41.16	185166
2023-03-31	41.47	42.18	41.34	41.45	277348
2023-04-03	41.45	42.37	41.05	41.63	248880
2023-04-04	41.70	42.03	41.00	41.06	315812
2023-04-05	41.07	41.60	40.63	41.03	289082
2023-04-06	41.22	41.43	40.20	40.44	447062
2023-04-10	40.28	41.16	39.03	41.12	396629
2023-04-11	41.15	41.89	41.15	41.75	208164
2023-04-12	42.25	42.96	41.62	42.31	219893
2023-04-13	42.51	43.31	42.21	43.29	115022
2023-04-14	43.21	43.59	42.15	42.45	156304
2023-04-17	42.61	42.90	42.16	42.74	157137
2023-04-18	42.99	42.99	41.38	41.67	291456
2023-04-19	41.59	42.31	41.20	42.06	287735
2023-04-20	41.93	42.62	41.40	41.88	244716
2023-04-21	42.20	42.44	41.60	41.95	192109
2023-04-24	42.09	42.15	41.28	41.39	217145
2023-04-25	41.06	42.21	41.01	41.79	203408
2023-04-26	41.54	42.34	41.35	42.25	228677
2023-04-27	42.33	43.08	41.95	42.53	335747
2023-04-28	42.50	44.06	42.38	43.99	363035
2023-05-01	44.31	45.73	44.30	45.12	536934
2023-05-02	44.68	44.72	43.09	43.94	462344
2023-05-03	47.12	49.34	45.96	48.33	782680
2023-05-04	47.98	48.54	47.00	47.13	355589
2023-05-05	47.75	48.39	46.16	48.34	401818
2023-05-08	48.22	48.24	45.48	47.76	274276
2023-05-09	47.35	48.27	46.99	47.92	193982
2023-05-10	48.65	49.61	47.89	49.01	241373
2023-05-11	48.77	48.87	47.99	48.16	200654
2023-05-12	48.16	48.19	47.18	48.08	193900
2023-05-15	48.25	48.56	47.37	47.95	305676
2023-05-16	47.52	49.23	46.95	49.00	344162
2023-05-17	49.21	49.65	47.82	48.62	229232
2023-05-18	48.38	49.41	47.81	48.89	258810
2023-05-19	49.36	50.85	48.14	48.29	305861
2023-05-22	48.24	49.56	48.24	49.32	218853
2023-05-23	49.17	50.45	48.00	48.13	329321
2023-05-24	47.95	48.22	47.35	47.71	252397
2023-05-25	47.66	47.75	46.59	47.07	201693
2023-05-26	47.01	47.66	46.58	46.91	170412
2023-05-30	46.86	47.24	45.61	45.71	179717
2023-05-31	45.78	46.31	43.64	44.97	400554
2023-06-01	44.99	45.89	44.26	45.78	153315
2023-06-02	46.31	47.10	45.85	46.93	176550
2023-06-05	46.64	47.80	46.34	47.08	245972
2023-06-06	47.03	48.64	46.90	48.39	384510
2023-06-07	48.56	49.41	47.81	48.82	251626
2023-06-08	48.63	48.81	47.09	47.86	189301
2023-06-09	47.92	48.22	47.12	47.15	140313
2023-06-12	47.03	47.64	46.67	47.23	208764
2023-06-13	47.34	48.44	47.34	48.20	214859
2023-06-14	48.60	49.60	48.06	49.08	304577
2023-06-15	49.00	49.69	48.72	49.12	236891
2023-06-16	49.90	50.00	47.97	48.11	386879
2023-06-20	47.58	49.27	47.26	48.87	272258
2023-06-21	48.65	48.86	47.63	48.78	216819
2023-06-22	48.76	49.59	48.30	48.99	175235
2023-06-23	48.60	48.94	47.64	47.87	445515
2023-06-26	47.68	48.84	47.52	48.74	201065
2023-06-27	48.87	49.08	47.60	48.57	210970
2023-06-28	48.69	49.85	48.48	49.39	262315
2023-06-29	49.47	50.72	48.87	49.60	195827
2023-06-30	49.97	50.44	49.33	49.36	242247
2023-07-03	48.78	49.18	48.31	48.92	78310
2023-07-05	48.72	49.29	48.30	48.61	215143
2023-07-06	47.98	48.74	47.57	48.44	457192
2023-07-07	48.55	49.28	48.02	48.34	233076
2023-07-10	48.25	50.29	48.25	49.77	247488
2023-07-11	49.85	50.25	48.96	50.01	135719
2023-07-12	51.08	52.35	50.87	52.01	418474
2023-07-13	52.36	53.70	52.30	53.39	423561
2023-07-14	53.21	53.38	52.17	52.74	174204
2023-07-17	52.88	53.97	52.36	53.30	382190
2023-07-18	53.44	54.69	52.81	54.27	377778
2023-07-19	54.36	54.49	53.28	53.40	351369
2023-07-20	53.50	54.59	53.08	54.31	335492
2023-07-21	54.49	54.75	53.47	54.12	330544
2023-07-24	53.93	54.16	52.39	53.34	417149
2023-07-25	52.97	54.15	52.91	53.19	401231
2023-07-26	56.75	59.61	54.59	57.73	1325070
2023-07-27	57.82	58.00	54.45	54.74	434573
2023-07-28	55.05	55.57	54.51	55.35	234302
2023-07-31	55.29	55.60	54.69	55.35	170357
2023-08-01	55.31	56.31	55.03	56.25	345428
2023-08-02	55.83	57.77	55.16	56.90	380209
2023-08-03	56.63	57.56	56.21	56.86	243097
2023-08-04	56.69	57.40	56.47	57.23	180479
2023-08-07	57.22	57.22	54.91	55.06	263067
2023-08-08	54.67	54.67	52.44	52.44	371703
2023-08-09	52.30	52.73	51.64	51.86	212361
2023-08-10	51.70	52.00	51.03	51.28	410421
2023-08-11	50.88	52.04	50.88	51.72	207438
2023-08-14	51.70	52.19	51.18	51.68	149401
2023-08-15	51.50	52.34	51.31	51.90	141086
2023-08-16	51.94	52.12	49.49	49.65	412254
2023-08-17	49.69	50.23	47.81	47.96	464352
2023-08-18	47.63	48.26	46.54	46.60	443948
2023-08-21	46.43	47.66	46.21	47.19	266563
2023-08-22	47.40	48.56	47.29	48.09	238311
2023-08-23	48.19	48.27	46.93	46.97	305548
2023-08-24	46.73	46.74	45.37	45.56	265898
2023-08-25	45.72	46.23	45.00	46.00	184103
2023-08-28	46.25	46.62	45.42	46.33	472670
2023-08-29	46.33	46.58	45.84	46.48	460291
2023-08-30	46.55	47.13	46.04	46.09	218804
2023-08-31	46.09	46.49	45.13	45.15	259584
2023-09-01	45.53	46.22	45.16	45.71	241480
2023-09-05	45.35	45.59	44.66	45.23	261200
2023-09-06	45.48	45.80	44.82	44.85	207215
2023-09-07	44.78	44.78	42.89	43.51	246185
2023-09-08	43.55	43.77	41.53	41.61	396565
2023-09-11	43.09	43.09	43.09	43.09	38570
2023-09-12	43.00	43.63	42.39	43.45	315512
2023-09-13	43.39	44.57	42.68	44.22	261002
2023-09-14	44.36	44.92	43.86	44.38	274613
2023-09-15	44.71	44.85	43.61	44.65	589859
2023-09-18	44.63	44.63	43.39	43.46	258450
2023-09-19	43.30	43.68	42.63	43.41	251719
2023-09-20	43.68	43.71	41.71	41.73	298276
2023-09-21	41.62	42.18	41.31	41.74	336933
2023-09-22	41.71	42.10	40.89	41.12	312434
2023-09-25	40.99	41.81	40.84	41.70	225880
2023-09-26	41.39	42.52	41.26	42.35	420543
2023-09-27	42.48	43.28	42.08	42.94	453103
2023-09-28	43.19	44.23	42.99	43.91	337637
2023-09-29	44.52	44.64	43.54	43.80	403778
2023-10-02	43.46	43.50	42.25	43.25	354925
2023-10-03	43.18	43.54	41.72	41.81	212893
2023-10-04	41.81	42.08	40.91	41.05	179720
2023-10-05	41.13	42.03	40.23	41.08	336842
2023-10-06	40.83	42.08	40.29	41.79	289309
2023-10-09	41.39	41.78	40.34	40.42	154074
2023-10-10	40.21	41.76	40.20	40.92	311378
2023-10-11	40.89	40.89	37.97	38.76	369577
2023-10-12	38.76	40.52	36.22	36.46	477390
2023-10-13	36.49	37.05	35.98	36.59	345766
2023-10-16	36.92	37.14	36.34	36.89	343373
2023-10-17	36.40	37.60	35.39	35.56	391688
2023-10-18	35.52	36.27	34.90	35.87	398635
2023-10-19	35.97	36.30	35.02	35.29	197818
2023-10-20	35.35	36.30	35.03	35.56	250972
2023-10-23	36.27	37.30	35.16	35.42	407576
2023-10-24	35.78	36.37	35.62	35.92	255651
2023-10-25	35.51	35.51	34.20	34.33	250664
2023-10-26	34.52	34.68	33.45	33.89	206073
2023-10-27	33.94	34.00	32.90	33.34	353268
2023-10-30	33.74	34.27	33.13	33.52	485688
2023-10-31	33.80	35.15	33.55	34.64	536349
2023-11-01	34.43	35.37	33.87	35.01	585852
2023-11-02	37.93	38.77	36.02	36.58	1140197
2023-11-03	37.38	37.54	36.07	36.98	650991
2023-11-06	36.98	38.64	36.92	37.86	449000
2023-11-07	37.78	37.99	37.21	37.48	189953
2023-11-08	37.71	37.71	36.44	37.04	189326
2023-11-09	37.04	37.45	34.99	35.47	370883
2023-11-10	35.55	35.55	34.27	35.07	420728
2023-11-13	35.88	37.50	35.24	36.89	603013
2023-11-14	38.20	40.63	38.20	40.62	752379
2023-11-15	40.61	42.99	40.24	42.53	735736
2023-11-16	42.47	42.93	41.73	41.93	310821
2023-11-17	42.10	42.60	41.21	41.50	302399
2023-11-20	41.76	42.07	41.20	41.94	195322
2023-11-21	41.66	42.09	40.51	41.70	294447
2023-11-22	42.26	43.00	41.66	41.80	384782
2023-11-24	41.49	42.79	41.01	42.08	166699
2023-11-27	41.80	42.43	41.30	42.00	305133
2023-11-28	41.63	42.99	32.27	36.70	2530189
2023-11-29	37.00	37.66	35.08	35.49	1292475
2023-11-30	35.50	35.72	32.89	35.48	1925712
2023-12-01	35.38	37.63	34.91	36.57	1025226
2023-12-04	36.70	37.30	35.70	36.48	382719
2023-12-05	36.28	36.28	33.51	34.80	588179
2023-12-06	35.14	35.19	32.87	32.99	801615
2023-12-07	32.98	33.83	32.45	33.44	529188
2023-12-08	33.43	34.46	32.95	34.14	600173
2023-12-11	34.15	34.43	33.58	33.66	302431
2023-12-12	33.47	34.34	32.50	34.20	637464
2023-12-13	34.23	35.82	33.40	34.77	688314
2023-12-14	35.54	36.84	35.07	36.40	667904
2023-12-15	36.59	36.90	34.84	35.66	991829
2023-12-18	36.10	36.40	35.22	35.27	444422
2023-12-19	35.56	36.61	35.14	35.87	367148
2023-12-20	35.87	36.28	34.42	34.48	407884
2023-12-21	35.20	36.04	34.94	35.95	343941
2023-12-22	36.15	37.21	35.93	37.10	507383
2023-12-26	37.31	37.72	36.55	37.31	205414
2023-12-27	37.19	37.82	36.64	37.10	193286
2023-12-28	36.90	37.40	36.60	36.73	195228
2023-12-29	36.63	36.82	35.50	35.69	250386
2024-01-02	35.41	36.34	34.94	35.32	406190
2024-01-03	35.07	35.10	33.14	33.70	599268
2024-01-04	33.77	33.77	32.41	32.88	561141
2024-01-05	32.52	33.31	32.17	33.03	335918
2024-01-08	35.79	36.13	33.60	35.03	953902
2024-01-09	34.23	35.61	33.88	34.14	547358
2024-01-10	34.19	35.49	34.13	35.35	479804
2024-01-11	35.14	35.52	34.37	34.98	543346
2024-01-12	35.46	35.81	34.65	34.99	400739
2024-01-16	34.48	34.94	33.73	33.91	698452
2024-01-17	33.34	33.59	32.60	33.41	518792
2024-01-18	33.61	33.61	32.44	33.00	353209
2024-01-19	33.12	33.62	32.30	33.52	352780
2024-01-22	34.28	34.97	33.84	34.28	492865
2024-01-23	34.77	35.48	33.62	34.00	853511
2024-01-24	34.41	34.44	33.50	33.58	356884
2024-01-25	34.23	34.23	33.11	33.50	325360
2024-01-26	33.79	34.07	32.87	33.25	441237
2024-01-29	33.13	34.59	33.06	34.20	526671
2024-01-30	33.99	34.49	33.55	33.92	413325
2024-01-31	34.05	35.84	33.92	34.06	541662
2024-02-01	34.15	34.47	33.45	33.68	606744
2024-02-02	33.09	33.78	32.57	33.30	530844
2024-02-05	32.97	33.74	32.86	33.08	521678
2024-02-06	32.91	33.40	32.84	33.17	513673
2024-02-07	33.17	33.53	32.85	33.01	432840
2024-02-08	32.83	32.83	30.74	32.39	657144
2024-02-09	32.37	32.95	32.15	32.92	532782
2024-02-12	32.88	33.65	32.41	33.52	483339
2024-02-13	32.04	32.54	31.48	31.71	460650
2024-02-14	32.09	32.57	31.76	32.54	567132
2024-02-15	32.93	34.32	32.50	34.21	1105480
2024-02-16	34.15	34.38	29.68	32.72	1650228
2024-02-20	32.37	33.46	32.29	33.01	639438
2024-02-21	32.83	33.11	32.16	33.03	379418
2024-02-22	32.89	34.51	32.89	34.00	511547
2024-02-23	33.83	34.00	32.91	33.56	418285
2024-02-26	33.32	33.73	33.00	33.14	708672
2024-02-27	33.12	35.10	33.08	34.19	713844
2024-02-28	33.80	34.15	33.51	33.96	1076516
2024-02-29	34.72	35.26	34.49	34.97	987937
2024-03-01	35.01	36.32	34.64	36.28	948229
2024-03-04	36.28	37.56	35.85	37.52	526125
2024-03-05	37.36	37.86	36.57	37.78	950446
2024-03-06	38.00	38.65	37.55	37.76	889232
2024-03-07	38.06	39.05	37.09	37.17	680437
2024-03-08	37.45	38.12	36.14	36.15	474008
2024-03-11	36.00	37.31	35.59	36.92	1186577
2024-03-12	36.72	36.83	34.61	34.95	623920
2024-03-13	34.63	35.04	33.68	33.99	636941
2024-03-14	33.82	33.88	32.42	32.52	1164887
2024-03-15	32.26	32.66	31.38	32.14	674725
2024-03-18	32.16	32.53	31.49	31.94	606052
2024-03-19	31.69	32.08	31.47	31.51	706573
2024-03-20	31.26	31.26	28.66	30.47	1233430
2024-03-21	30.67	31.03	29.66	29.73	664408
2024-03-22	29.91	29.91	28.21	28.47	965555
2024-03-25	28.62	29.13	27.92	28.21	746418
2024-03-26	28.54	29.15	28.07	29.09	602258
2024-03-27	29.54	30.47	29.09	30.14	841359
2024-03-28	30.00	30.58	29.61	30.42	542166
2024-04-01	30.39	30.39	28.77	29.09	569737
2024-04-02	28.65	29.06	26.92	27.21	549535
2024-04-03	26.85	26.96	26.15	26.48	989473
2024-04-04	26.80	27.06	25.83	26.15	784231
2024-04-05	26.07	26.55	25.95	26.26	510667
2024-04-08	26.41	26.68	26.12	26.54	751062
2024-04-09	26.63	27.63	26.50	27.61	1011112
2024-04-10	26.59	27.25	25.76	25.90	740516
2024-04-11	26.09	26.27	25.20	25.31	582084
2024-04-12	24.96	24.97	23.71	24.09	561606
2024-04-15	24.35	24.52	22.48	22.90	1315355
2024-04-16	22.75	23.35	22.42	23.10	1111445
2024-04-17	23.19	24.01	23.14	23.45	1057560
2024-04-18	23.37	23.69	22.87	23.39	976148
2024-04-19	23.30	23.43	22.87	23.20	470018
2024-04-22	23.21	23.21	22.27	22.71	684150
2024-04-23	23.92	24.17	23.12	23.17	947750
2024-04-24	23.08	23.58	22.90	23.05	419955
2024-04-25	22.62	22.88	22.07	22.61	326849
2024-04-26	22.70	23.20	22.57	23.17	380567
2024-04-29	23.21	24.08	23.01	23.37	708069
2024-04-30	23.09	24.34	22.63	24.12	965631
2024-05-01	24.09	25.46	23.71	24.76	1360918
2024-05-02	22.69	23.56	20.19	22.22	2753271
2024-05-03	22.83	23.03	20.78	20.89	961862
2024-05-06	21.18	22.52	20.94	22.10	1234925
2024-05-07	22.11	22.11	21.54	21.87	448375
2024-05-08	21.46	21.77	20.52	20.69	555131
2024-05-09	20.62	22.05	20.40	22.00	569633
2024-05-10	22.04	22.32	21.45	22.30	899399
2024-05-13	22.37	23.51	22.29	22.47	944898
2024-05-14	22.85	23.24	21.83	21.89	622762
2024-05-15	22.28	22.99	21.51	22.12	500481
2024-05-16	22.17	22.67	22.00	22.63	536197
2024-05-17	22.67	23.16	22.09	23.14	533655
2024-05-20	23.02	24.02	22.26	22.31	623807
2024-05-21	22.26	22.51	21.94	22.45	324128
2024-05-22	22.34	22.85	22.34	22.74	363174
2024-05-23	22.70	22.70	21.41	22.46	790140
2024-05-24	22.45	23.52	22.06	23.19	955831
2024-05-28	23.48	23.48	22.60	22.67	507022
2024-05-29	22.22	22.44	21.26	21.61	438915
2024-05-30	21.94	22.89	21.93	22.26	640325
2024-05-31	22.39	23.55	22.20	22.54	704126
2024-06-03	23.27	23.49	22.36	22.42	589317
2024-06-04	22.16	22.64	21.86	22.51	479660
2024-06-05	22.59	22.68	21.99	22.20	554564
2024-06-06	22.00	22.69	21.97	22.58	704450
2024-06-07	22.22	22.94	22.03	22.42	305569
2024-06-10	22.06	22.46	21.54	21.85	720983
2024-06-11	21.76	22.27	21.54	21.92	435511
2024-06-12	22.72	22.91	21.87	22.06	463701
2024-06-13	21.89	22.06	20.86	20.97	598726
2024-06-14	20.74	21.26	20.55	20.76	625749
2024-06-17	20.62	20.90	19.76	19.86	576793
2024-06-18	19.77	23.26	18.94	21.20	3498011
2024-06-20	21.41	24.64	21.14	23.77	2048961
2024-06-21	23.85	24.03	22.23	22.94	1383133
2024-06-24	22.80	23.05	21.86	22.03	764038
2024-06-25	21.96	21.96	21.07	21.28	702507
2024-06-26	21.10	23.05	21.08	23.00	883358
2024-06-27	22.99	23.32	22.69	23.29	857633
2024-06-28	23.48	23.92	22.40	22.77	2108593
2024-07-01	22.72	23.03	22.12	22.50	915031
2024-07-02	22.69	22.69	21.96	22.39	881146
2024-07-03	22.51	22.54	22.02	22.45	408311
2024-07-05	22.43	23.81	22.20	23.67	714857
2024-07-08	23.82	23.84	21.71	21.84	1178465
2024-07-09	21.77	22.39	21.51	22.24	932698
2024-07-10	22.35	22.73	21.79	22.19	792586
2024-07-11	22.68	24.37	22.53	23.39	1258531
2024-07-12	23.63	23.95	22.34	23.19	726329
2024-07-15	23.30	24.27	22.82	23.78	701419
2024-07-16	23.97	25.74	23.56	25.30	1343733
2024-07-17	25.03	25.63	24.82	25.07	1273168
2024-07-18	25.06	26.80	24.37	24.67	1719415
2024-07-19	24.89	25.36	23.71	24.17	865723
2024-07-22	24.20	24.26	23.39	23.82	848305
2024-07-23	23.50	24.74	23.45	24.73	592741
2024-07-24	24.75	25.48	23.99	23.99	494831
2024-07-25	23.83	25.14	23.49	23.53	1037502
2024-07-26	23.94	24.10	22.00	22.10	693923
2024-07-29	21.92	22.79	21.27	21.96	1512676
2024-07-30	22.04	22.73	21.65	22.00	1713226
2024-07-31	22.00	23.93	20.50	21.57	2043335
2024-08-01	21.34	22.58	20.75	21.04	1279300
2024-08-02	20.42	22.14	20.31	22.05	967187
2024-08-05	21.33	22.02	20.78	21.43	924710
2024-08-06	21.53	21.89	21.12	21.56	949808
2024-08-07	21.80	21.80	20.32	20.34	642293
2024-08-08	20.41	21.66	20.20	21.49	664837
2024-08-09	21.57	21.84	20.44	20.91	951423
2024-08-12	21.12	21.55	20.70	21.11	352882
2024-08-13	21.30	22.63	21.27	22.49	551799
2024-08-14	22.50	23.41	22.36	22.53	1142896
2024-08-15	22.81	25.00	22.81	23.91	695779
2024-08-16	23.79	24.43	23.47	23.87	709435
2024-08-19	23.58	24.14	23.36	23.95	488856
2024-08-20	23.81	24.13	23.44	23.62	533990
2024-08-21	23.82	24.14	23.27	23.99	386790
2024-08-22	23.97	24.87	23.97	24.35	476285
2024-08-23	24.59	25.60	24.48	25.44	494070
2024-08-26	25.44	26.32	25.24	26.15	556336
2024-08-27	26.14	26.50	25.53	25.60	547356
2024-08-28	25.54	25.86	25.24	25.60	304005
2024-08-29	25.79	26.45	25.26	25.82	347797
2024-08-30	25.99	26.98	25.69	26.21	488005
2024-09-03	25.83	26.73	25.50	25.94	585693
2024-09-04	25.74	27.03	25.74	26.21	443976
2024-09-05	26.30	26.57	25.58	26.14	458818
2024-09-06	26.16	26.50	25.50	26.24	430823
2024-09-09	26.45	27.19	25.94	26.25	804826
2024-09-10	26.23	27.27	26.13	26.87	547328
2024-09-11	26.58	27.23	25.95	26.90	625256
2024-09-12	26.96	27.85	26.85	27.71	637137
2024-09-13	27.99	28.77	27.56	28.21	794888
2024-09-16	28.27	28.41	27.28	27.30	526411
2024-09-17	27.40	28.19	27.29	28.07	885540
2024-09-18	27.87	29.20	27.60	27.99	794086
2024-09-19	28.60	28.95	28.21	28.81	473464
2024-09-20	28.68	29.66	28.25	29.02	924552
2024-09-23	28.94	29.63	28.83	29.05	610480
2024-09-24	29.09	29.67	28.82	29.50	527344
2024-09-25	29.67	30.15	28.28	28.58	780523
2024-09-26	28.86	29.39	28.20	28.42	379888
2024-09-27	28.50	29.31	27.96	28.18	357745
2024-09-30	28.18	29.05	27.93	28.04	410884
2024-10-01	28.27	28.27	27.12	27.80	565316
2024-10-02	27.72	28.28	27.12	27.70	363208
2024-10-03	27.49	27.85	27.24	27.44	317215
2024-10-04	27.73	28.22	27.51	27.63	431017
2024-10-07	27.77	27.86	26.95	27.07	500574
2024-10-08	27.08	27.46	26.74	27.32	422823
2024-10-09	27.25	27.78	27.02	27.02	552437
2024-10-10	26.68	27.29	25.57	27.05	336876
2024-10-11	27.01	27.93	26.92	27.84	489349
2024-10-14	27.93	28.19	27.55	27.60	217625
2024-10-15	27.56	28.74	27.32	28.61	363576
2024-10-16	28.90	29.60	28.79	29.16	359503
2024-10-17	29.17	29.29	28.11	28.57	425115
2024-10-18	28.68	29.13	28.47	28.79	342856
2024-10-21	28.81	28.84	28.16	28.54	323382
2024-10-22	28.65	28.72	28.19	28.63	273162
2024-10-23	28.38	28.85	28.07	28.85	354837
2024-10-24	28.92	29.16	28.66	28.68	393619
2024-10-25	28.67	28.90	27.64	27.93	571567
2024-10-28	28.25	29.46	27.71	28.75	1221860
2024-10-29	28.75	29.59	28.27	29.43	1167952
2024-10-30	34.40	36.61	33.72	34.83	2740557
2024-10-31	35.06	35.19	33.08	33.18	844443
2024-11-01	33.32	34.30	33.19	33.51	844154
2024-11-04	33.50	34.08	33.27	33.66	708452
2024-11-05	33.33	35.76	33.30	35.47	1077631
2024-11-06	36.89	37.74	35.85	37.62	785193
2024-11-07	37.44	37.77	36.95	37.36	414108
2024-11-08	37.32	38.27	37.07	37.45	366505
2024-11-11	37.66	38.34	37.42	38.20	277886
2024-11-12	38.02	38.21	36.37	36.63	366857
2024-11-13	37.10	37.40	36.16	36.20	754421
2024-11-14	36.18	36.38	35.18	35.31	485325
2024-11-15	35.44	35.44	34.68	35.03	601627
2024-11-18	34.91	36.00	34.66	34.72	514776
2024-11-19	34.25	36.38	34.15	36.34	424431
2024-11-20	36.21	36.28	35.25	36.03	353672
2024-11-21	36.33	36.45	35.67	35.68	311417
2024-11-22	35.78	36.13	34.93	35.74	459821
2024-11-25	36.15	36.32	35.43	36.01	551792
2024-11-26	35.95	36.71	35.56	35.79	333138
2024-11-27	36.14	36.47	35.92	36.17	294297
2024-11-29	36.23	37.25	35.87	36.16	333227
2024-12-02	36.52	37.33	36.00	37.06	476299
2024-12-03	36.67	37.04	35.76	36.12	484789
2024-12-04	36.12	36.93	35.67	36.31	263261
2024-12-05	36.15	36.36	34.04	34.11	393081
2024-12-06	34.21	34.79	33.94	34.25	353381
2024-12-09	34.56	34.62	33.80	33.94	279747
2024-12-10	34.20	34.40	33.49	33.98	386434
2024-12-11	34.49	34.63	33.29	33.31	323682
2024-12-12	33.20	33.88	32.60	32.79	270756
2024-12-13	32.73	32.73	31.23	31.67	494255
2024-12-16	31.65	32.15	31.24	31.54	362324
2024-12-17	31.67	32.16	31.36	31.50	442430
2024-12-18	31.62	31.88	30.10	30.25	512881
2024-12-19	30.48	30.60	29.92	30.05	463092
2024-12-20	30.00	31.02	29.56	30.72	768305
2024-12-23	30.83	31.12	30.30	30.51	333747
2024-12-24	30.48	30.80	30.14	30.50	122224
2024-12-26	30.28	30.89	30.03	30.75	264989
2024-12-27	30.48	30.79	30.07	30.65	235757
2024-12-30	30.34	30.67	29.80	30.25	305300
2024-12-31	30.54	30.87	30.30	30.56	231388
2025-01-02	30.75	30.97	29.92	30.40	338699
2025-01-03	30.58	32.04	30.39	32.03	440546
2025-01-06	32.12	34.46	32.12	33.49	746921
2025-01-07	33.68	33.98	32.03	32.70	487816
2025-01-08	32.61	34.11	32.08	33.66	527809
2025-01-10	32.92	33.93	31.00	31.41	1086430
2025-01-13	33.07	34.65	32.53	34.39	1003298
2025-01-14	34.65	36.15	33.87	34.69	609444
2025-01-15	35.38	36.99	34.78	36.97	610504
2025-01-16	36.74	37.76	35.81	37.64	726078
2025-01-17	37.98	39.12	37.22	38.47	903175
2025-01-21	38.97	39.67	38.54	39.63	538929
2025-01-22	39.82	41.05	39.45	39.50	782540
2025-01-23	39.24	40.48	38.99	40.37	565661
2025-01-24	40.13	40.98	39.54	40.58	576316
2025-01-27	40.52	41.30	39.40	40.84	423198
2025-01-28	40.95	42.25	39.30	42.10	489823
2025-01-29	42.10	43.11	41.77	42.40	641197
2025-01-30	42.87	42.87	39.71	40.60	769062
2025-01-31	40.71	41.18	39.81	39.87	418452
2025-02-03	39.01	40.27	38.90	39.70	373152
2025-02-04	39.61	40.92	39.11	40.65	491052
2025-02-05	40.71	41.35	40.13	41.33	358043
2025-02-06	41.43	41.77	40.49	40.96	434969
2025-02-07	40.94	41.33	40.32	41.00	480328
2025-02-10	41.48	42.05	40.93	42.02	488332
2025-02-11	41.93	41.93	40.98	41.51	518305
2025-02-12	40.67	42.68	40.37	42.36	535251
2025-02-13	42.00	42.08	38.10	39.59	1284964
2025-02-14	39.81	41.13	39.28	40.94	577628
2025-02-18	40.54	40.77	37.72	38.22	822035
2025-02-19	38.21	39.18	37.80	39.01	452315
2025-02-20	38.85	39.64	37.83	39.16	483372
2025-02-21	39.32	39.91	38.15	38.39	475360
2025-02-24	38.30	39.52	38.02	39.19	464711
2025-02-25	39.22	39.93	38.45	39.43	532821
2025-02-26	39.55	40.67	39.50	39.93	477871
2025-02-27	39.79	39.79	38.21	38.50	520278
2025-02-28	38.35	38.93	37.60	38.74	675018
2025-03-03	38.71	39.71	37.83	38.96	598494
2025-03-04	38.22	38.67	36.68	38.16	455966
2025-03-05	37.98	38.60	37.60	37.85	642925
2025-03-06	36.97	38.20	35.94	36.25	540000
2025-03-07	36.15	36.15	33.83	34.52	743589
2025-03-10	33.79	34.23	32.78	33.54	834152
2025-03-11	33.89	34.29	33.19	33.94	743449
2025-03-12	34.54	34.54	32.61	32.69	885587
2025-03-13	32.87	33.69	32.28	32.76	573626
2025-03-14	33.10	33.76	32.51	33.31	624270
2025-03-17	33.17	33.82	32.70	33.78	675668
2025-03-18	33.38	34.50	33.38	33.93	412464
2025-03-19	33.95	35.17	33.81	34.82	337831
2025-03-20	34.37	35.35	34.22	34.82	333773
2025-03-21	34.53	35.24	33.45	33.54	956506
2025-03-24	34.26	35.59	34.26	35.09	840016
2025-03-25	35.05	35.19	34.02	34.85	573010
2025-03-26	34.85	35.63	32.10	33.62	1072526
2025-03-27	33.83	35.09	33.13	34.37	616062
2025-03-28	33.83	34.12	31.52	31.83	538818

Explore More About ATRC

Coins representing dividend payouts and trends

ATRC Dividend History

Discover AtriCure Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ATRC Stock Split History

Discover AtriCure Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ATRC Historical Prices

Explore AtriCure Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics